Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.381
+76.89%
$ 44.56 million $ 90.57 million
Apr 2026 $ 0.218
-18.28%
$ 25.11 million $ 245.61 million
Mar 2026 $ 0.267
+68.78%
$ 35.61 million $ 206 million
Feb 2026 $ 0.158
+4.84%
$ 21.1 million $ 301.82 million
Jan 2026 $ 0.165
+55.09%
$ 20.13 million $ 232.69 million
Dec 2025 $ 0.106
-10.71%
$ 14.17 million $ 100.56 million
Nov 2025 $ 0.117
-15.71%
$ 15.87 million $ 157.3 million
Oct 2025 $ 0.138
-21.27%
$ 18.47 million $ 309.28 million
Sep 2025 $ 0.196
+19.76%
$ 23.36 million $ 294.73 million
Aug 2025 $ 0.168
+5.05%
$ 21.8 million $ 456.15 million
Jul 2025 $ 0.165
+7.33%
$ 21.32 million $ 130.68 million
Jun 2025 $ 0.158
-11.94%
$ 20.52 million $ 95.52 million
May 2025 $ 0.179
-15.42%
$ 23.88 million $ 207.48 million
Apr 2025 $ 0.212
+7.04%
$ 28.24 million $ 119.94 million
Mar 2025 $ 0.198
-22.27%
$ 26.38 million $ 183.88 million
Feb 2025 $ 0.254
-24.47%
$ 33.94 million $ 454.67 million
Jan 2025 $ 0.336
-9.25%
$ 44.94 million $ 2.46 billion
Dec 2024 $ 0.384
-7.08%
$ 49.39 million $ 2.08 billion
Nov 2024 $ 0.413
+55.56%
$ 55.19 million $ 20.2 billion
Oct 2024 $ 0.279
-14.21%
$ 35.48 million $ 358.7 million
Sep 2024 $ 0.325
+12.45%
$ 43.37 million $ 322.82 million
Aug 2024 $ 0.289
-19.08%
$ 38.57 million $ 560.46 million
Jul 2024 $ 0.357
-6.55%
$ 47.66 million $ 623.57 million
Jun 2024 $ 0.382
-46.07%
$ 50.99 million $ 872.16 million
May 2024 $ 0.708
+42.43%
$ 94.55 million $ 1.71 billion
Apr 2024 $ 0.497
-35.28%
$ 66.4 million $ 762.68 million
Mar 2024 $ 0.768
+13.95%
$ 102.6 million $ 1.25 billion
Feb 2024 $ 0.674
+29.95%
$ 90.04 million $ 780.79 million
Jan 2024 $ 0.519
-15.16%
$ 69.31 million $ 895.77 million
Dec 2023 $ 0.612
+10.21%
$ 81.63 million $ 1.32 billion
Nov 2023 $ 0.555
+19.36%
$ 74.1 million $ 1.62 billion
Oct 2023 $ 0.465
+0.14%
$ 62.08 million $ 598.05 million
Sep 2023 $ 0.464
-12.07%
$ 61.99 million $ 471.93 million
Aug 2023 $ 0.528
-9.47%
$ 70.5 million $ 962.54 million
Jul 2023 $ 0.583
+1.75%
$ 77.87 million $ 891.42 million
Jun 2023 $ 0.573
-14.12%
$ 76.53 million $ 672.64 million
May 2023 $ 0.667
-13.18%
$ 89.11 million $ 851.88 million
Apr 2023 $ 0.769
+3.64%
$ 102.63 million $ 1.69 billion
Mar 2023 $ 0.742
-27.71%
$ 99.03 million $ 2.03 billion
Feb 2023 $ 1.03
+68.47%
$ 136.99 million $ 3.45 billion
Jan 2023 $ 0.609
+68.00%
$ 81.32 million $ 1.09 billion
Dec 2022 $ 0.363
-15.88%
$ 48.4 million $ 232.76 million
Nov 2022 $ 0.431
-14.51%
$ 57.51 million $ 458.49 million
Oct 2022 $ 0.504
-4.70%
$ 67.27 million $ 580.25 million
Sep 2022 $ 0.529
-20.69%
$ 70.58 million $ 321.57 million
Aug 2022 $ 0.667
+63.08%
$ 666.58 million $ 793.02 million
Jul 2022 $ 0.409
+6.46%
$ 408.75 million $ 57.99 million
Jun 2022 $ 0.384
-30.13%
$ 383.96 million $ 27.45 million
May 2022 $ 0.55
-39.53%
$ 549.68 million $ 168.9 million
Apr 2022 $ 0.907
-72.84%
$ 907.39 million $ 386.14 million
Download