Stargate Finance Historical Data

STG Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.45
+6.96%
$ 60.12 million $ 59.84 million
Dec 5, 2024 $ 0.421
-1.99%
$ 56.25 million $ 60.94 million
Dec 4, 2024 $ 0.429
+4.95%
$ 57.32 million $ 77.84 million
Dec 3, 2024 $ 0.409
+0.16%
$ 54.59 million $ 78.19 million
Dec 2, 2024 $ 0.408
-2.30%
$ 54.5 million $ 52.79 million
Dec 1, 2024 $ 0.418
+1.09%
$ 55.79 million $ 48.36 million
Nov 30, 2024 $ 0.413
+6.93%
$ 55.19 million $ 43.83 million
Nov 29, 2024 $ 0.386
+0.23%
$ 51.6 million $ 21.8 million
Nov 28, 2024 $ 0.386
+0.31%
$ 51.48 million $ 28.09 million
Nov 27, 2024 $ 0.384
+4.58%
$ 51.33 million $ 33.28 million
Nov 26, 2024 $ 0.368
+3.56%
$ 49.07 million $ 66.01 million
Nov 25, 2024 $ 0.355
+1.81%
$ 47.39 million $ 56.86 million
Nov 24, 2024 $ 0.349
+3.97%
$ 46.54 million $ 67.53 million
Nov 23, 2024 $ 0.335
+3.84%
$ 44.76 million $ 33.9 million
Nov 22, 2024 $ 0.323
+1.84%
$ 43.1 million $ 19.57 million
Nov 21, 2024 $ 0.317
+4.74%
$ 42.32 million $ 29.4 million
Nov 20, 2024 $ 0.303
-4.44%
$ 40.41 million $ 20.84 million
Nov 19, 2024 $ 0.317
-2.55%
$ 42.29 million $ 20.77 million
Nov 18, 2024 $ 0.325
+4.12%
$ 43.41 million $ 33.89 million
Nov 17, 2024 $ 0.312
-5.85%
$ 41.69 million $ 32.16 million
Nov 16, 2024 $ 0.332
+4.57%
$ 44.28 million $ 27.54 million
Nov 15, 2024 $ 0.317
+6.99%
$ 42.33 million $ 28.18 million
Nov 14, 2024 $ 0.296
-6.39%
$ 39.55 million $ 18.33 billion
Nov 13, 2024 $ 0.316
-6.53%
$ 42.24 million $ 72.62 million
Nov 12, 2024 $ 0.339
-0.44%
$ 45.2 million $ 97.9 million
Nov 11, 2024 $ 0.34
+0.00%
$ 45.4 million $ 50.96 million
Nov 10, 2024 $ 0.34
-6.48%
$ 45.4 million $ 147.89 million
Nov 9, 2024 $ 0.364
+27.89%
$ 48.54 million $ 785.91 million
Nov 8, 2024 $ 0.284
+0.87%
$ 37.97 million $ 10.72 million
Nov 7, 2024 $ 0.282
+2.25%
$ 37.63 million $ 12.09 million
Nov 6, 2024 $ 0.276
+8.72%
$ 36.81 million $ 26.77 million
Nov 5, 2024 $ 0.254
+2.94%
$ 33.86 million $ 5.98 million
Nov 4, 2024 $ 0.246
-20.77%
$ 32.89 million $ 7.13 million
Nov 3, 2024 $ 0.311
+19.30%
$ 41.51 million $ 6.75 million
Nov 2, 2024 $ 0.261
-1.25%
$ 34.79 million $ 56.84 million
Nov 1, 2024 $ 0.264
-0.72%
$ 35.22 million $ 26.79 million
Oct 31, 2024 $ 0.266
-4.67%
$ 35.48 million $ 14.82 million
Oct 30, 2024 $ 0.279
-0.09%
$ 37.21 million $ 15 million
Oct 29, 2024 $ 0.279
+4.25%
$ 37.24 million $ 6.64 million
Oct 28, 2024 $ 0.268
-1.52%
$ 35.72 million $ 10.69 million
Oct 27, 2024 $ 0.272
+0.90%
$ 36.27 million $ 3.47 million
Oct 26, 2024 $ 0.269
+1.22%
$ 35.94 million $ 5.55 million
Oct 25, 2024 $ 0.266
-7.14%
$ 35.51 million $ 9.42 million
Oct 24, 2024 $ 0.286
+0.67%
$ 38.24 million $ 17.32 million
Oct 23, 2024 $ 0.285
-3.37%
$ 37.99 million $ 12.76 million
Oct 22, 2024 $ 0.295
-1.61%
$ 39.32 million $ 15.51 million
Oct 21, 2024 $ 0.299
-3.84%
$ 39.96 million $ 25.15 million
Oct 20, 2024 $ 0.311
+3.90%
$ 41.56 million $ 11.05 million
Oct 19, 2024 $ 0.3
-0.22%
$ 40 million $ 10.67 million
Oct 18, 2024 $ 0.3
+2.01%
$ 40.09 million $ 8.15 million