Stargate Finance Historical Data

STG Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.768
+1.39%
$ 102.6 million $ 16.04 million
Mar 30, 2024 $ 0.758
-1.69%
$ 101.19 million $ 20.5 million
Mar 29, 2024 $ 0.771
+0.46%
$ 102.94 million $ 42.47 million
Mar 28, 2024 $ 0.768
+5.92%
$ 102.47 million $ 32.96 million
Mar 27, 2024 $ 0.725
-4.74%
$ 96.74 million $ 36.84 million
Mar 26, 2024 $ 0.761
+1.65%
$ 101.56 million $ 40.59 million
Mar 25, 2024 $ 0.748
+1.88%
$ 99.9 million $ 26.87 million
Mar 24, 2024 $ 0.735
+1.67%
$ 98.07 million $ 22.54 million
Mar 23, 2024 $ 0.723
-1.04%
$ 96.47 million $ 23.5 million
Mar 22, 2024 $ 0.73
-0.51%
$ 97.47 million $ 38.29 million
Mar 21, 2024 $ 0.734
+1.64%
$ 97.97 million $ 41.56 million
Mar 20, 2024 $ 0.722
+5.80%
$ 96.39 million $ 52.05 million
Mar 19, 2024 $ 0.682
-10.18%
$ 91.11 million $ 66.52 million
Mar 18, 2024 $ 0.76
-3.90%
$ 101.43 million $ 76.17 million
Mar 17, 2024 $ 0.791
+3.85%
$ 105.54 million $ 50.08 million
Mar 16, 2024 $ 0.761
-5.15%
$ 101.62 million $ 51.1 million
Mar 15, 2024 $ 0.802
-3.18%
$ 107.11 million $ 70.71 million
Mar 14, 2024 $ 0.829
-1.46%
$ 110.63 million $ 55.01 million
Mar 13, 2024 $ 0.841
+0.67%
$ 112.27 million $ 45.36 million
Mar 12, 2024 $ 0.835
+2.41%
$ 111.51 million $ 44.46 million
Mar 11, 2024 $ 0.816
+6.74%
$ 108.89 million $ 57.2 million
Mar 10, 2024 $ 0.764
+2.35%
$ 102.01 million $ 29.66 million
Mar 9, 2024 $ 0.747
+2.14%
$ 99.67 million $ 25.96 million
Mar 8, 2024 $ 0.731
-0.47%
$ 97.58 million $ 35.72 million
Mar 7, 2024 $ 0.734
+6.29%
$ 98.04 million $ 42.8 million
Mar 6, 2024 $ 0.691
+6.91%
$ 92.23 million $ 46.84 million
Mar 5, 2024 $ 0.646
-6.09%
$ 86.27 million $ 66 million
Mar 4, 2024 $ 0.688
-2.53%
$ 91.87 million $ 24.84 million
Mar 3, 2024 $ 0.706
-3.81%
$ 94.24 million $ 16.42 million
Mar 2, 2024 $ 0.734
+1.66%
$ 97.97 million $ 17.62 million
Mar 1, 2024 $ 0.722
+7.03%
$ 96.37 million $ 36.46 million
Feb 29, 2024 $ 0.674
+2.77%
$ 90.04 million $ 20.71 million
Feb 28, 2024 $ 0.656
-3.55%
$ 87.61 million $ 33.01 million
Feb 27, 2024 $ 0.68
+1.00%
$ 90.83 million $ 21.73 million
Feb 26, 2024 $ 0.674
+2.58%
$ 89.93 million $ 23.18 million
Feb 25, 2024 $ 0.657
-0.99%
$ 87.67 million $ 9.45 million
Feb 24, 2024 $ 0.663
+2.84%
$ 88.54 million $ 12.94 million
Feb 23, 2024 $ 0.645
-0.93%
$ 86.1 million $ 14.64 million
Feb 22, 2024 $ 0.651
-1.73%
$ 86.9 million $ 14.62 million
Feb 21, 2024 $ 0.662
-1.15%
$ 88.44 million $ 19.4 million
Feb 20, 2024 $ 0.67
-5.57%
$ 89.47 million $ 63.77 million
Feb 19, 2024 $ 0.71
+3.26%
$ 94.74 million $ 67.37 million
Feb 18, 2024 $ 0.687
+10.71%
$ 91.75 million $ 118.76 million
Feb 17, 2024 $ 0.621
+3.68%
$ 82.87 million $ 38.69 million
Feb 16, 2024 $ 0.599
-3.77%
$ 79.93 million $ 33.22 million
Feb 15, 2024 $ 0.622
+2.87%
$ 83.06 million $ 33.19 million
Feb 14, 2024 $ 0.605
+5.56%
$ 80.74 million $ 25.9 million
Feb 13, 2024 $ 0.573
-0.05%
$ 76.49 million $ 27.39 million
Feb 12, 2024 $ 0.573
+1.11%
$ 76.52 million $ 17.74 million
Feb 11, 2024 $ 0.567
+0.73%
$ 75.68 million $ 16.77 million