Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
Today $ 0.168
+0.02%
$ 23.38 million $ 17.11 million
Yesterday $ 0.163
-12.26%
$ 22.77 million $ 16.52 million
Jun 23, 2026 $ 0.186
-8.90%
$ 25.96 million $ 18.89 million
Jun 22, 2026 $ 0.204
+1.55%
$ 28.49 million $ 20.65 million
Jun 21, 2026 $ 0.201
-3.26%
$ 28.05 million $ 14.87 million
Jun 20, 2026 $ 0.208
-4.90%
$ 29 million $ 17.44 million
Jun 19, 2026 $ 0.219
-0.13%
$ 30.5 million $ 21.48 million
Jun 18, 2026 $ 0.219
-8.37%
$ 30.54 million $ 27.21 million
Jun 17, 2026 $ 0.239
-1.85%
$ 33.33 million $ 36.04 million
Jun 16, 2026 $ 0.244
+19.35%
$ 33.96 million $ 53.78 million
Jun 15, 2026 $ 0.204
-18.26%
$ 28.45 million $ 35.66 million
Jun 14, 2026 $ 0.25
-20.01%
$ 34.78 million $ 79.19 million
Jun 13, 2026 $ 0.312
-50.65%
$ 36.83 million $ 88.31 million
Jun 12, 2026 $ 0.633
-3.15%
$ 74.03 million $ 96.7 million
Jun 11, 2026 $ 0.654
+52.60%
$ 76.43 million $ 123.17 million
Jun 10, 2026 $ 0.428
+25.26%
$ 50.09 million $ 87.58 million
Jun 9, 2026 $ 0.342
+31.16%
$ 39.99 million $ 35.33 million
Jun 8, 2026 $ 0.261
+22.11%
$ 30.49 million $ 30.68 million
Jun 7, 2026 $ 0.213
+6.21%
$ 24.96 million $ 14.43 million
Jun 6, 2026 $ 0.201
-9.80%
$ 23.49 million $ 11.75 million
Jun 5, 2026 $ 0.223
-1.94%
$ 26.04 million $ 17.7 million
Jun 4, 2026 $ 0.227
-14.00%
$ 26.56 million $ 14.46 million
Jun 3, 2026 $ 0.264
-9.53%
$ 30.88 million $ 17.7 million
Jun 2, 2026 $ 0.292
-11.21%
$ 34.14 million $ 40.13 million
Jun 1, 2026 $ 0.329
-13.66%
$ 38.45 million $ 61.62 million
May 31, 2026 $ 0.381
+63.94%
$ 44.56 million $ 77.58 million
May 30, 2026 $ 0.232
+30.61%
$ 27.44 million $ 34.59 million
May 29, 2026 $ 0.178
+18.27%
$ 20.98 million $ 8.9 million
May 28, 2026 $ 0.15
-9.19%
$ 17.74 million $ 3.49 million
May 27, 2026 $ 0.166
+2.93%
$ 19.55 million $ 3.17 million
May 26, 2026 $ 0.161
-3.33%
$ 18.97 million $ 5.97 million
May 25, 2026 $ 0.167
+0.02%
$ 19.62 million $ 2.7 million
May 24, 2026 $ 0.166
-2.99%
$ 19.59 million $ 2.77 million
May 23, 2026 $ 0.172
+4.90%
$ 20.2 million $ 3.43 million
May 22, 2026 $ 0.164
-2.26%
$ 19.3 million $ 3.41 million
May 21, 2026 $ 0.167
+4.80%
$ 19.72 million $ 4.2 million
May 20, 2026 $ 0.16
-2.55%
$ 18.83 million $ 3.91 million
May 19, 2026 $ 0.164
-12.73%
$ 19.32 million $ 6.1 million
May 18, 2026 $ 0.188
-1.58%
$ 22.12 million $ 3.3 million
May 17, 2026 $ 0.191
-5.54%
$ 22.48 million $ 3.45 million
May 16, 2026 $ 0.202
-0.92%
$ 23.56 million $ 3.5 million
May 15, 2026 $ 0.204
-6.81%
$ 23.77 million $ 3.5 million
May 14, 2026 $ 0.219
-2.29%
$ 25.51 million $ 3.58 million
May 13, 2026 $ 0.224
-4.96%
$ 26.11 million $ 3.5 million
May 12, 2026 $ 0.236
-0.15%
$ 27.47 million $ 4.05 million
May 11, 2026 $ 0.236
-5.29%
$ 27.51 million $ 5.53 million
May 10, 2026 $ 0.249
-6.76%
$ 29.05 million $ 8.25 million
May 9, 2026 $ 0.267
+8.52%
$ 31.15 million $ 5.67 million
May 8, 2026 $ 0.246
-4.61%
$ 28.7 million $ 6.17 million
May 7, 2026 $ 0.258
-2.61%
$ 30.09 million $ 8.19 million
Download