Stargate Finance Historical Data

STG Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.469
+6.20%
$ 62.57 million $ 9.75 million
May 19, 2024 $ 0.441
-3.14%
$ 58.92 million $ 8.5 million
May 18, 2024 $ 0.456
-1.85%
$ 60.83 million $ 4.78 million
May 17, 2024 $ 0.464
+3.43%
$ 61.98 million $ 8.03 million
May 16, 2024 $ 0.449
-1.69%
$ 59.93 million $ 7.79 million
May 15, 2024 $ 0.457
+4.69%
$ 60.96 million $ 10.87 million
May 14, 2024 $ 0.436
-4.47%
$ 58.23 million $ 10.6 million
May 13, 2024 $ 0.457
-2.21%
$ 60.96 million $ 12.21 million
May 12, 2024 $ 0.467
-0.24%
$ 62.34 million $ 4.94 million
May 11, 2024 $ 0.468
+1.56%
$ 62.49 million $ 6.72 million
May 10, 2024 $ 0.461
-4.83%
$ 61.53 million $ 11.92 million
May 9, 2024 $ 0.484
+2.86%
$ 64.64 million $ 10.53 million
May 8, 2024 $ 0.471
-1.15%
$ 62.84 million $ 13.4 million
May 7, 2024 $ 0.476
-2.28%
$ 63.58 million $ 17.61 million
May 6, 2024 $ 0.487
-4.48%
$ 65.06 million $ 24.01 million
May 5, 2024 $ 0.51
-0.55%
$ 68.1 million $ 12.48 million
May 4, 2024 $ 0.513
-1.62%
$ 68.47 million $ 10.55 million
May 3, 2024 $ 0.521
+2.50%
$ 69.6 million $ 20.2 million
May 2, 2024 $ 0.509
+2.48%
$ 67.93 million $ 31.55 million
May 1, 2024 $ 0.496
-0.23%
$ 66.28 million $ 18.37 million
Apr 30, 2024 $ 0.497
-4.65%
$ 66.4 million $ 20.31 million
Apr 29, 2024 $ 0.522
-1.45%
$ 69.64 million $ 14.96 million
Apr 28, 2024 $ 0.529
-0.28%
$ 70.66 million $ 9.97 million
Apr 27, 2024 $ 0.531
+0.55%
$ 70.86 million $ 19.78 million
Apr 26, 2024 $ 0.528
-2.35%
$ 70.47 million $ 11.35 million
Apr 25, 2024 $ 0.541
-0.04%
$ 72.17 million $ 16.09 million
Apr 24, 2024 $ 0.541
-2.01%
$ 72.2 million $ 19.7 million
Apr 23, 2024 $ 0.552
-1.54%
$ 73.68 million $ 18.41 million
Apr 22, 2024 $ 0.561
+4.05%
$ 74.84 million $ 16.61 million
Apr 21, 2024 $ 0.539
+0.26%
$ 71.93 million $ 13.87 million
Apr 20, 2024 $ 0.537
+5.40%
$ 71.74 million $ 15.24 million
Apr 19, 2024 $ 0.51
-1.81%
$ 68.06 million $ 27 million
Apr 18, 2024 $ 0.519
+1.91%
$ 69.32 million $ 14.29 million
Apr 17, 2024 $ 0.509
-0.88%
$ 68.02 million $ 14.85 million
Apr 16, 2024 $ 0.514
+0.71%
$ 68.62 million $ 22.76 million
Apr 15, 2024 $ 0.51
-1.83%
$ 68.14 million $ 28.15 million
Apr 14, 2024 $ 0.52
+4.51%
$ 69.41 million $ 37.72 million
Apr 13, 2024 $ 0.497
-14.14%
$ 66.4 million $ 47.82 million
Apr 12, 2024 $ 0.579
-19.83%
$ 77.34 million $ 38.2 million
Apr 11, 2024 $ 0.723
-2.66%
$ 96.47 million $ 16.86 million
Apr 10, 2024 $ 0.742
-1.56%
$ 99.1 million $ 21.09 million
Apr 9, 2024 $ 0.754
-6.15%
$ 100.68 million $ 23.8 million
Apr 8, 2024 $ 0.804
+4.61%
$ 107.29 million $ 34.99 million
Apr 7, 2024 $ 0.768
+3.04%
$ 102.55 million $ 23.81 million
Apr 6, 2024 $ 0.745
+0.32%
$ 99.52 million $ 11.93 million
Apr 5, 2024 $ 0.743
-2.83%
$ 99.21 million $ 34.83 million
Apr 4, 2024 $ 0.765
+3.56%
$ 102.1 million $ 65.69 million
Apr 3, 2024 $ 0.738
+5.13%
$ 98.59 million $ 28.04 million
Apr 2, 2024 $ 0.702
-6.17%
$ 93.78 million $ 40.64 million
Apr 1, 2024 $ 0.749
-2.58%
$ 99.95 million $ 53.93 million