Stargate Finance Historical Data

STG Page 13
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 0.294
-0.74%
$ 39.26 million $ 5.71 million
Aug 28, 2024 $ 0.296
-2.02%
$ 39.57 million $ 7.29 million
Aug 27, 2024 $ 0.303
-5.25%
$ 40.39 million $ 7.42 million
Aug 26, 2024 $ 0.319
-5.22%
$ 42.63 million $ 9.38 million
Aug 25, 2024 $ 0.337
-4.00%
$ 44.98 million $ 10.34 million
Aug 24, 2024 $ 0.351
+2.99%
$ 46.84 million $ 16.56 million
Aug 23, 2024 $ 0.341
+4.53%
$ 45.48 million $ 11.49 million
Aug 22, 2024 $ 0.326
+1.67%
$ 43.51 million $ 8.9 million
Aug 21, 2024 $ 0.321
+1.58%
$ 42.8 million $ 10 million
Aug 20, 2024 $ 0.316
-1.89%
$ 42.13 million $ 8.68 million
Aug 19, 2024 $ 0.322
+1.44%
$ 42.94 million $ 6.78 million
Aug 18, 2024 $ 0.317
-1.16%
$ 42.33 million $ 6.32 million
Aug 17, 2024 $ 0.321
+2.15%
$ 42.82 million $ 5.99 million
Aug 16, 2024 $ 0.314
-2.48%
$ 41.92 million $ 9.21 million
Aug 15, 2024 $ 0.322
-2.78%
$ 42.99 million $ 8.89 million
Aug 14, 2024 $ 0.331
-3.60%
$ 44.22 million $ 12.7 million
Aug 13, 2024 $ 0.344
-0.87%
$ 45.87 million $ 14.81 million
Aug 12, 2024 $ 0.347
+0.58%
$ 46.28 million $ 44 million
Aug 11, 2024 $ 0.345
+3.05%
$ 46.01 million $ 183.66 million
Aug 10, 2024 $ 0.334
+6.55%
$ 44.65 million $ 23.49 million
Aug 9, 2024 $ 0.314
-0.09%
$ 41.9 million $ 6.92 million
Aug 8, 2024 $ 0.314
+8.65%
$ 41.94 million $ 10.79 million
Aug 7, 2024 $ 0.289
-1.94%
$ 38.59 million $ 10.45 million
Aug 6, 2024 $ 0.295
+4.01%
$ 39.35 million $ 14.85 million
Aug 5, 2024 $ 0.283
-5.95%
$ 37.82 million $ 41.66 million
Aug 4, 2024 $ 0.301
-5.78%
$ 40.19 million $ 14.02 million
Aug 3, 2024 $ 0.319
-3.04%
$ 42.65 million $ 9.9 million
Aug 2, 2024 $ 0.329
-5.74%
$ 43.98 million $ 17.25 million
Aug 1, 2024 $ 0.35
-2.09%
$ 46.66 million $ 13.82 million
Jul 31, 2024 $ 0.357
-1.98%
$ 47.66 million $ 7.81 million
Jul 30, 2024 $ 0.364
-2.24%
$ 48.62 million $ 6.4 million
Jul 29, 2024 $ 0.373
-0.06%
$ 49.73 million $ 8.34 million
Jul 28, 2024 $ 0.373
-1.87%
$ 49.77 million $ 5.84 million
Jul 27, 2024 $ 0.38
+0.64%
$ 50.73 million $ 7.96 million
Jul 26, 2024 $ 0.378
+4.11%
$ 50.41 million $ 7.1 million
Jul 25, 2024 $ 0.363
-2.03%
$ 48.46 million $ 12.96 million
Jul 24, 2024 $ 0.371
-1.40%
$ 49.47 million $ 10.87 million
Jul 23, 2024 $ 0.376
-4.08%
$ 50.17 million $ 22.61 million
Jul 22, 2024 $ 0.392
-5.27%
$ 52.31 million $ 26.79 million
Jul 21, 2024 $ 0.414
-0.43%
$ 55.24 million $ 27 million
Jul 20, 2024 $ 0.415
+5.70%
$ 55.46 million $ 23.45 million
Jul 19, 2024 $ 0.393
+2.46%
$ 52.5 million $ 14.11 million
Jul 18, 2024 $ 0.384
+0.08%
$ 51.25 million $ 23.01 million
Jul 17, 2024 $ 0.384
+1.65%
$ 51.2 million $ 19.04 million
Jul 16, 2024 $ 0.377
-1.20%
$ 50.34 million $ 18.29 million
Jul 15, 2024 $ 0.382
+3.78%
$ 50.97 million $ 10.04 million
Jul 14, 2024 $ 0.368
+0.63%
$ 49.1 million $ 5.12 million
Jul 13, 2024 $ 0.366
+1.47%
$ 48.81 million $ 5.4 million
Jul 12, 2024 $ 0.36
+1.26%
$ 48.12 million $ 8.31 million
Jul 11, 2024 $ 0.356
-3.51%
$ 47.52 million $ 16.57 million