Stargate Finance Historical Data

STG Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.481
+4.07%
$ 64.27 million $ 20.93 million
Nov 2, 2023 $ 0.463
-3.27%
$ 61.76 million $ 29.33 million
Nov 1, 2023 $ 0.478
+2.84%
$ 63.84 million $ 36.56 million
Oct 31, 2023 $ 0.465
-6.99%
$ 62.08 million $ 36.66 million
Oct 30, 2023 $ 0.5
+1.55%
$ 66.73 million $ 34.97 million
Oct 29, 2023 $ 0.492
-0.02%
$ 65.67 million $ 20.14 million
Oct 28, 2023 $ 0.492
+2.80%
$ 65.72 million $ 19.8 million
Oct 27, 2023 $ 0.479
-2.83%
$ 63.93 million $ 35.23 million
Oct 26, 2023 $ 0.493
+2.67%
$ 65.79 million $ 100.51 million
Oct 25, 2023 $ 0.48
+9.32%
$ 64.07 million $ 80.47 million
Oct 24, 2023 $ 0.439
+0.80%
$ 58.61 million $ 48.67 million
Oct 23, 2023 $ 0.436
+6.64%
$ 58.15 million $ 30.04 million
Oct 22, 2023 $ 0.408
-1.14%
$ 54.52 million $ 11.54 million
Oct 21, 2023 $ 0.413
+2.93%
$ 55.15 million $ 9.82 million
Oct 20, 2023 $ 0.401
+1.75%
$ 53.58 million $ 9.54 million
Oct 19, 2023 $ 0.394
-0.21%
$ 52.66 million $ 8.75 million
Oct 18, 2023 $ 0.395
-0.07%
$ 52.77 million $ 7.83 million
Oct 17, 2023 $ 0.396
-3.35%
$ 52.81 million $ 9.78 million
Oct 16, 2023 $ 0.409
-1.17%
$ 54.63 million $ 14.18 million
Oct 15, 2023 $ 0.414
-1.35%
$ 55.28 million $ 3.61 million
Oct 14, 2023 $ 0.42
+0.39%
$ 56.04 million $ 3.65 million
Oct 13, 2023 $ 0.418
+0.67%
$ 55.83 million $ 5.39 million
Oct 12, 2023 $ 0.415
+0.02%
$ 55.46 million $ 4.91 million
Oct 11, 2023 $ 0.415
-1.23%
$ 55.45 million $ 8.75 million
Oct 10, 2023 $ 0.421
-1.40%
$ 56.14 million $ 5.6 million
Oct 9, 2023 $ 0.426
-2.52%
$ 56.94 million $ 9 million
Oct 8, 2023 $ 0.438
+0.04%
$ 58.41 million $ 4.98 million
Oct 7, 2023 $ 0.437
-2.03%
$ 58.39 million $ 4.8 million
Oct 6, 2023 $ 0.446
+1.58%
$ 59.6 million $ 6.43 million
Oct 5, 2023 $ 0.439
-1.82%
$ 58.67 million $ 7.76 million
Oct 4, 2023 $ 0.448
-1.35%
$ 59.76 million $ 17.42 million
Oct 3, 2023 $ 0.454
-2.67%
$ 60.58 million $ 10.14 million
Oct 2, 2023 $ 0.466
-4.35%
$ 62.24 million $ 14.02 million
Oct 1, 2023 $ 0.487
+4.96%
$ 65.07 million $ 13.69 million
Sep 30, 2023 $ 0.464
-1.00%
$ 61.99 million $ 4.93 million
Sep 29, 2023 $ 0.469
+1.51%
$ 62.62 million $ 12.02 million
Sep 28, 2023 $ 0.462
+2.81%
$ 61.69 million $ 8.6 million
Sep 27, 2023 $ 0.449
-0.42%
$ 60 million $ 7.99 million
Sep 26, 2023 $ 0.451
-2.24%
$ 60.25 million $ 9.99 million
Sep 25, 2023 $ 0.462
+1.28%
$ 61.63 million $ 11.07 million
Sep 24, 2023 $ 0.456
-0.83%
$ 60.85 million $ 10.2 million
Sep 23, 2023 $ 0.46
-1.97%
$ 61.36 million $ 11.31 million
Sep 22, 2023 $ 0.469
+2.44%
$ 62.59 million $ 23.89 million
Sep 21, 2023 $ 0.458
+1.00%
$ 61.1 million $ 21.8 million
Sep 20, 2023 $ 0.453
-0.17%
$ 60.49 million $ 8.89 million
Sep 19, 2023 $ 0.454
-0.43%
$ 60.6 million $ 13.06 million
Sep 18, 2023 $ 0.456
-0.71%
$ 60.85 million $ 15.34 million
Sep 17, 2023 $ 0.459
-2.93%
$ 61.27 million $ 15.72 million
Sep 16, 2023 $ 0.473
+1.40%
$ 63.13 million $ 13.88 million
Sep 15, 2023 $ 0.466
+1.58%
$ 62.26 million $ 13.88 million