Stargate Finance Historical Data

STG Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.363
-0.43%
$ 48.4 million $ 24.61 million
Jan 24, 2025 $ 0.364
+0.26%
$ 48.6 million $ 39.72 million
Jan 23, 2025 $ 0.363
-3.64%
$ 48.47 million $ 32.8 million
Jan 22, 2025 $ 0.377
+6.01%
$ 50.3 million $ 69.82 million
Jan 21, 2025 $ 0.355
+2.92%
$ 47.45 million $ 42.66 million
Jan 20, 2025 $ 0.345
+1.32%
$ 46.12 million $ 43.56 million
Jan 19, 2025 $ 0.341
-10.43%
$ 45.52 million $ 54.94 million
Jan 18, 2025 $ 0.381
-6.04%
$ 50.82 million $ 47.4 million
Jan 17, 2025 $ 0.405
+3.88%
$ 54.08 million $ 25.18 million
Jan 16, 2025 $ 0.39
-4.99%
$ 52.07 million $ 29.31 million
Jan 15, 2025 $ 0.41
+1.22%
$ 54.8 million $ 33.63 million
Jan 14, 2025 $ 0.405
+0.01%
$ 54.13 million $ 48.86 million
Jan 13, 2025 $ 0.405
-11.87%
$ 54.12 million $ 89.02 million
Jan 12, 2025 $ 0.46
+7.47%
$ 61.4 million $ 148.06 million
Jan 11, 2025 $ 0.428
+2.27%
$ 57.14 million $ 45.8 million
Jan 10, 2025 $ 0.418
+0.46%
$ 55.86 million $ 62.71 million
Jan 9, 2025 $ 0.417
-3.05%
$ 55.65 million $ 99.19 million
Jan 8, 2025 $ 0.43
-6.61%
$ 57.4 million $ 96.61 million
Jan 7, 2025 $ 0.46
-6.02%
$ 61.47 million $ 100.94 million
Jan 6, 2025 $ 0.49
-6.69%
$ 65.46 million $ 116.87 million
Jan 5, 2025 $ 0.526
+14.08%
$ 70.19 million $ 470.34 million
Jan 4, 2025 $ 0.461
+8.19%
$ 61.54 million $ 345.63 million
Jan 3, 2025 $ 0.426
+6.79%
$ 56.88 million $ 87.17 million
Jan 2, 2025 $ 0.399
+8.69%
$ 53.27 million $ 127.09 million
Jan 1, 2025 $ 0.367
-0.82%
$ 48.99 million $ 36.69 million
Dec 31, 2024 $ 0.37
-3.69%
$ 49.39 million $ 52.73 million
Dec 30, 2024 $ 0.384
-12.56%
$ 51.28 million $ 217.81 million
Dec 29, 2024 $ 0.439
+25.07%
$ 58.65 million $ 216.55 million
Dec 28, 2024 $ 0.351
-2.58%
$ 46.91 million $ 30.16 million
Dec 27, 2024 $ 0.361
-3.01%
$ 48.13 million $ 76.74 million
Dec 26, 2024 $ 0.372
-7.77%
$ 49.66 million $ 216.5 million
Dec 25, 2024 $ 0.403
+23.22%
$ 53.85 million $ 422.75 million
Dec 24, 2024 $ 0.327
+4.97%
$ 43.71 million $ 15.58 million
Dec 23, 2024 $ 0.312
+4.70%
$ 41.65 million $ 19.29 million
Dec 22, 2024 $ 0.298
+0.73%
$ 39.77 million $ 22.45 million
Dec 21, 2024 $ 0.296
-2.38%
$ 39.48 million $ 24.93 million
Dec 20, 2024 $ 0.303
+3.19%
$ 40.44 million $ 40.3 million
Dec 19, 2024 $ 0.293
-4.42%
$ 39.18 million $ 37.77 million
Dec 18, 2024 $ 0.307
-8.43%
$ 41 million $ 28.15 million
Dec 17, 2024 $ 0.335
-3.61%
$ 44.74 million $ 21.75 million
Dec 16, 2024 $ 0.348
-2.94%
$ 46.42 million $ 19.61 million
Dec 15, 2024 $ 0.358
+2.32%
$ 47.82 million $ 18.36 million
Dec 14, 2024 $ 0.35
-4.78%
$ 46.73 million $ 21.32 million
Dec 13, 2024 $ 0.368
-1.22%
$ 49.08 million $ 23.07 million
Dec 12, 2024 $ 0.372
+0.83%
$ 49.68 million $ 32.97 million
Dec 11, 2024 $ 0.369
+8.83%
$ 49.27 million $ 31.88 million
Dec 10, 2024 $ 0.339
-4.29%
$ 45.29 million $ 58.62 million
Dec 9, 2024 $ 0.355
-19.52%
$ 47.34 million $ 64.41 million
Dec 8, 2024 $ 0.441
+0.43%
$ 58.84 million $ 22.26 million
Dec 7, 2024 $ 0.439
-2.54%
$ 58.59 million $ 23.17 million