Stargate Finance Historical Data

STG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.294
-3.50%
$ 39.3 million $ 13.45 million
Oct 16, 2024 $ 0.305
-1.99%
$ 40.73 million $ 11.36 million
Oct 15, 2024 $ 0.311
-1.85%
$ 41.58 million $ 24.81 million
Oct 14, 2024 $ 0.317
+3.14%
$ 42.36 million $ 19.65 million
Oct 13, 2024 $ 0.307
+2.82%
$ 41.05 million $ 25.26 million
Oct 12, 2024 $ 0.299
+0.90%
$ 39.93 million $ 5.54 million
Oct 11, 2024 $ 0.296
+3.69%
$ 39.57 million $ 9.23 million
Oct 10, 2024 $ 0.286
+0.34%
$ 38.16 million $ 8.52 million
Oct 9, 2024 $ 0.285
-2.75%
$ 38.03 million $ 3.88 million
Oct 8, 2024 $ 0.293
-0.14%
$ 39.11 million $ 17.32 million
Oct 7, 2024 $ 0.293
-2.13%
$ 39.17 million $ 14.49 million
Oct 6, 2024 $ 0.3
+1.42%
$ 40.03 million $ 11.1 million
Oct 5, 2024 $ 0.296
+0.33%
$ 39.47 million $ 8.44 million
Oct 4, 2024 $ 0.295
+4.35%
$ 39.34 million $ 4.46 million
Oct 3, 2024 $ 0.282
-1.95%
$ 37.69 million $ 6.39 million
Oct 2, 2024 $ 0.288
-3.72%
$ 38.44 million $ 7.93 million
Oct 1, 2024 $ 0.299
-7.94%
$ 39.93 million $ 15.51 million
Sep 30, 2024 $ 0.325
-5.05%
$ 43.37 million $ 8.42 million
Sep 29, 2024 $ 0.342
+1.01%
$ 45.68 million $ 5.57 million
Sep 28, 2024 $ 0.339
-3.13%
$ 45.23 million $ 9.16 million
Sep 27, 2024 $ 0.35
-0.30%
$ 46.68 million $ 11.68 million
Sep 26, 2024 $ 0.351
+2.10%
$ 46.82 million $ 10.86 million
Sep 25, 2024 $ 0.343
-1.57%
$ 45.86 million $ 12.09 million
Sep 24, 2024 $ 0.349
+4.87%
$ 46.56 million $ 40.05 million
Sep 23, 2024 $ 0.333
+1.80%
$ 44.41 million $ 9.98 million
Sep 22, 2024 $ 0.327
-3.34%
$ 43.63 million $ 11.44 million
Sep 21, 2024 $ 0.338
+2.04%
$ 45.14 million $ 8.2 million
Sep 20, 2024 $ 0.331
-0.01%
$ 44.24 million $ 15.59 million
Sep 19, 2024 $ 0.331
+3.47%
$ 44.25 million $ 16.94 million
Sep 18, 2024 $ 0.32
+4.25%
$ 42.77 million $ 28.54 million
Sep 17, 2024 $ 0.307
+4.59%
$ 41.02 million $ 9.12 million
Sep 16, 2024 $ 0.294
-2.41%
$ 39.23 million $ 11.71 million
Sep 15, 2024 $ 0.301
+3.52%
$ 40.2 million $ 39.08 million
Sep 14, 2024 $ 0.291
-1.49%
$ 38.82 million $ 3.17 million
Sep 13, 2024 $ 0.295
+1.82%
$ 39.39 million $ 10.21 million
Sep 12, 2024 $ 0.29
+4.33%
$ 38.67 million $ 7.06 million
Sep 11, 2024 $ 0.278
-3.26%
$ 37.07 million $ 5.8 million
Sep 10, 2024 $ 0.287
+2.35%
$ 38.31 million $ 5.33 million
Sep 9, 2024 $ 0.28
+2.54%
$ 37.43 million $ 3.91 million
Sep 8, 2024 $ 0.273
+1.52%
$ 36.51 million $ 3.94 million
Sep 7, 2024 $ 0.269
+2.24%
$ 35.96 million $ 4.03 million
Sep 6, 2024 $ 0.263
-3.08%
$ 35.17 million $ 6.42 million
Sep 5, 2024 $ 0.272
-2.50%
$ 36.29 million $ 4.27 million
Sep 4, 2024 $ 0.279
+1.12%
$ 37.22 million $ 6.19 million
Sep 3, 2024 $ 0.276
-4.15%
$ 36.8 million $ 3.92 million
Sep 2, 2024 $ 0.288
+3.71%
$ 38.39 million $ 4.74 million
Sep 1, 2024 $ 0.277
-3.95%
$ 37.04 million $ 5.41 million
Aug 31, 2024 $ 0.289
-1.46%
$ 38.57 million $ 3.09 million
Aug 30, 2024 $ 0.293
-0.24%
$ 39.16 million $ 6.1 million
Aug 29, 2024 $ 0.294
-0.74%
$ 39.26 million $ 5.71 million