Stargate Finance Historical Data

STG Page 10
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.207
+3.14%
$ 27.69 million $ 4.29 million
Apr 27, 2025 $ 0.201
-4.64%
$ 26.84 million $ 3.64 million
Apr 26, 2025 $ 0.211
+0.73%
$ 28.14 million $ 3.92 million
Apr 25, 2025 $ 0.209
+1.88%
$ 27.94 million $ 4.48 million
Apr 24, 2025 $ 0.205
+1.76%
$ 27.42 million $ 3.29 million
Apr 23, 2025 $ 0.202
+0.49%
$ 26.95 million $ 4.1 million
Apr 22, 2025 $ 0.201
+3.46%
$ 26.82 million $ 4.09 million
Apr 21, 2025 $ 0.194
+1.88%
$ 25.92 million $ 5.14 million
Apr 20, 2025 $ 0.191
-1.86%
$ 25.44 million $ 2.45 million
Apr 19, 2025 $ 0.194
+1.65%
$ 25.93 million $ 1.97 million
Apr 18, 2025 $ 0.191
+4.49%
$ 25.51 million $ 5.63 million
Apr 17, 2025 $ 0.183
+1.75%
$ 24.41 million $ 2.39 million
Apr 16, 2025 $ 0.18
-1.55%
$ 23.99 million $ 3.78 million
Apr 15, 2025 $ 0.183
-1.57%
$ 24.37 million $ 2.46 million
Apr 14, 2025 $ 0.185
+0.74%
$ 24.76 million $ 4.17 million
Apr 13, 2025 $ 0.184
-4.85%
$ 24.57 million $ 3.87 million
Apr 12, 2025 $ 0.193
+4.14%
$ 25.82 million $ 6.2 million
Apr 11, 2025 $ 0.186
+2.80%
$ 24.79 million $ 3.85 million
Apr 10, 2025 $ 0.181
-1.30%
$ 24.12 million $ 2.57 million
Apr 9, 2025 $ 0.183
+7.99%
$ 24.43 million $ 6.48 million
Apr 8, 2025 $ 0.169
-1.57%
$ 22.63 million $ 3.02 million
Apr 7, 2025 $ 0.172
+1.61%
$ 22.99 million $ 8.99 million
Apr 6, 2025 $ 0.169
-6.83%
$ 22.62 million $ 4.98 million
Apr 5, 2025 $ 0.182
-1.05%
$ 24.27 million $ 1.43 million
Apr 4, 2025 $ 0.184
-0.15%
$ 24.53 million $ 3.46 million
Apr 3, 2025 $ 0.184
-0.52%
$ 24.57 million $ 3.05 million
Apr 2, 2025 $ 0.185
-5.96%
$ 24.7 million $ 5.02 million
Apr 1, 2025 $ 0.197
-0.44%
$ 26.27 million $ 2.82 million
Mar 31, 2025 $ 0.198
-0.80%
$ 26.38 million $ 4.43 million
Mar 30, 2025 $ 0.199
-2.00%
$ 26.59 million $ 2.18 million
Mar 29, 2025 $ 0.203
-4.60%
$ 27.13 million $ 3.48 million
Mar 28, 2025 $ 0.213
-6.18%
$ 28.44 million $ 5.39 million
Mar 27, 2025 $ 0.227
+1.84%
$ 30.33 million $ 6.78 million
Mar 26, 2025 $ 0.223
-0.96%
$ 29.77 million $ 3.66 million
Mar 25, 2025 $ 0.225
-0.35%
$ 30.06 million $ 4.69 million
Mar 24, 2025 $ 0.226
+1.18%
$ 30.17 million $ 5.73 million
Mar 23, 2025 $ 0.223
-3.02%
$ 29.81 million $ 5.27 million
Mar 22, 2025 $ 0.23
+4.60%
$ 30.75 million $ 6.33 million
Mar 21, 2025 $ 0.22
+4.21%
$ 29.41 million $ 6.33 million
Mar 20, 2025 $ 0.211
-2.62%
$ 28.23 million $ 2.42 million
Mar 19, 2025 $ 0.217
+3.84%
$ 28.99 million $ 7.16 million
Mar 18, 2025 $ 0.209
-2.29%
$ 27.91 million $ 2.7 million
Mar 17, 2025 $ 0.214
+4.73%
$ 28.56 million $ 3.84 million
Mar 16, 2025 $ 0.204
-3.87%
$ 27.27 million $ 3.74 million
Mar 15, 2025 $ 0.212
+6.46%
$ 28.37 million $ 4.78 million
Mar 14, 2025 $ 0.203
+2.63%
$ 27.08 million $ 3.25 million
Mar 13, 2025 $ 0.198
-1.39%
$ 26.39 million $ 4.89 million
Mar 12, 2025 $ 0.201
+3.56%
$ 26.77 million $ 8.77 million
Mar 11, 2025 $ 0.194
+3.67%
$ 25.85 million $ 7.78 million
Mar 10, 2025 $ 0.187
-3.56%
$ 24.94 million $ 9.38 million