Stargate Finance Historical Data

STG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.375
+10.12%
$ 50.06 million $ 41.83 million
Jul 8, 2024 $ 0.34
+1.53%
$ 45.46 million $ 19.47 million
Jul 7, 2024 $ 0.335
-6.65%
$ 44.78 million $ 14.44 million
Jul 6, 2024 $ 0.359
+4.53%
$ 47.97 million $ 18 million
Jul 5, 2024 $ 0.344
-2.16%
$ 45.89 million $ 37.32 million
Jul 4, 2024 $ 0.353
-11.19%
$ 47.09 million $ 31.32 million
Jul 3, 2024 $ 0.397
-3.03%
$ 53.02 million $ 40.44 million
Jul 2, 2024 $ 0.41
+0.41%
$ 54.67 million $ 37.63 million
Jul 1, 2024 $ 0.408
+6.77%
$ 54.45 million $ 69.99 million
Jun 30, 2024 $ 0.382
+4.84%
$ 50.99 million $ 13.03 million
Jun 29, 2024 $ 0.364
-2.46%
$ 48.64 million $ 9.52 million
Jun 28, 2024 $ 0.374
-2.65%
$ 49.87 million $ 8.21 million
Jun 27, 2024 $ 0.384
+0.17%
$ 51.23 million $ 10.38 million
Jun 26, 2024 $ 0.383
-2.35%
$ 51.14 million $ 8.52 million
Jun 25, 2024 $ 0.392
+0.88%
$ 52.37 million $ 10.7 million
Jun 24, 2024 $ 0.389
-0.36%
$ 51.92 million $ 17.06 million
Jun 23, 2024 $ 0.39
-4.35%
$ 52.1 million $ 12.15 million
Jun 22, 2024 $ 0.408
-0.16%
$ 54.54 million $ 8.29 million
Jun 21, 2024 $ 0.409
-2.22%
$ 54.62 million $ 18.13 million
Jun 20, 2024 $ 0.418
-1.64%
$ 55.86 million $ 26.15 million
Jun 19, 2024 $ 0.425
+0.39%
$ 56.71 million $ 25.52 million
Jun 18, 2024 $ 0.424
-8.12%
$ 56.57 million $ 36.14 million
Jun 17, 2024 $ 0.461
-11.44%
$ 61.58 million $ 30.19 million
Jun 16, 2024 $ 0.521
-1.33%
$ 69.53 million $ 7.68 million
Jun 15, 2024 $ 0.528
+1.42%
$ 70.47 million $ 11.61 million
Jun 14, 2024 $ 0.52
-2.84%
$ 69.49 million $ 24.67 million
Jun 13, 2024 $ 0.536
-4.45%
$ 71.52 million $ 18.11 million
Jun 12, 2024 $ 0.561
+2.76%
$ 74.85 million $ 28.2 million
Jun 11, 2024 $ 0.546
-2.47%
$ 72.84 million $ 50.73 million
Jun 10, 2024 $ 0.559
-1.13%
$ 74.68 million $ 23.55 million
Jun 9, 2024 $ 0.566
+1.13%
$ 75.54 million $ 11.85 million
Jun 8, 2024 $ 0.559
-3.27%
$ 74.66 million $ 22.64 million
Jun 7, 2024 $ 0.578
-9.40%
$ 77.22 million $ 56.68 million
Jun 6, 2024 $ 0.638
-2.36%
$ 85.23 million $ 50.86 million
Jun 5, 2024 $ 0.654
+0.30%
$ 87.29 million $ 30.05 million
Jun 4, 2024 $ 0.652
-0.16%
$ 87.03 million $ 47.02 million
Jun 3, 2024 $ 0.653
-7.12%
$ 87.17 million $ 62.32 million
Jun 2, 2024 $ 0.703
-5.82%
$ 93.85 million $ 58.13 million
Jun 1, 2024 $ 0.746
+5.39%
$ 99.65 million $ 134.1 million
May 31, 2024 $ 0.708
-2.05%
$ 94.55 million $ 243.43 million
May 30, 2024 $ 0.722
+47.51%
$ 96.46 million $ 982.14 million
May 29, 2024 $ 0.49
-2.52%
$ 65.39 million $ 16.87 million
May 28, 2024 $ 0.502
-2.95%
$ 67.08 million $ 19.56 million
May 27, 2024 $ 0.518
+3.96%
$ 69.12 million $ 18.69 million
May 26, 2024 $ 0.498
-2.04%
$ 66.49 million $ 11.17 million
May 25, 2024 $ 0.508
-1.99%
$ 67.87 million $ 13.88 million
May 24, 2024 $ 0.519
+5.59%
$ 69.25 million $ 28.92 million
May 23, 2024 $ 0.491
+1.18%
$ 65.58 million $ 59.05 million
May 22, 2024 $ 0.485
+6.23%
$ 64.78 million $ 46.52 million
May 21, 2024 $ 0.457
-2.54%
$ 60.99 million $ 17.96 million