Stargate Finance Historical Data

STG Page 19
Download
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.517
-1.77%
$ 68.99 million $ 5.05 million
Feb 2, 2024 $ 0.526
+0.77%
$ 70.23 million $ 6.7 million
Feb 1, 2024 $ 0.522
+0.58%
$ 69.69 million $ 7.43 million
Jan 31, 2024 $ 0.519
-3.16%
$ 69.29 million $ 38.67 million
Jan 30, 2024 $ 0.536
+0.51%
$ 71.55 million $ 28.91 million
Jan 29, 2024 $ 0.533
+3.46%
$ 71.18 million $ 19.6 million
Jan 28, 2024 $ 0.515
-3.99%
$ 68.8 million $ 20.42 million
Jan 27, 2024 $ 0.537
+3.73%
$ 71.66 million $ 11.18 million
Jan 26, 2024 $ 0.517
+2.73%
$ 69.08 million $ 18.21 million
Jan 25, 2024 $ 0.504
-2.46%
$ 67.25 million $ 22.63 million
Jan 24, 2024 $ 0.516
+2.09%
$ 68.95 million $ 23.04 million
Jan 23, 2024 $ 0.506
-3.12%
$ 67.54 million $ 48.57 million
Jan 22, 2024 $ 0.522
-4.43%
$ 69.72 million $ 32.94 million
Jan 21, 2024 $ 0.546
-1.05%
$ 72.94 million $ 9.76 million
Jan 20, 2024 $ 0.552
+2.88%
$ 73.71 million $ 29.8 million
Jan 19, 2024 $ 0.537
-1.05%
$ 71.65 million $ 35.67 million
Jan 18, 2024 $ 0.542
-10.75%
$ 72.41 million $ 42.16 million
Jan 17, 2024 $ 0.608
-1.08%
$ 81.13 million $ 30.8 million
Jan 16, 2024 $ 0.614
+8.17%
$ 82.02 million $ 34.19 million
Jan 15, 2024 $ 0.568
+1.11%
$ 75.83 million $ 15.35 million
Jan 14, 2024 $ 0.562
-1.49%
$ 74.98 million $ 13.52 million
Jan 13, 2024 $ 0.57
+1.13%
$ 76.12 million $ 22.9 million
Jan 12, 2024 $ 0.564
-3.60%
$ 75.27 million $ 32.14 million
Jan 11, 2024 $ 0.585
+6.35%
$ 78.08 million $ 56.28 million
Jan 10, 2024 $ 0.55
+5.60%
$ 73.42 million $ 27.94 million
Jan 9, 2024 $ 0.521
-2.56%
$ 69.53 million $ 22.07 million
Jan 8, 2024 $ 0.534
+5.03%
$ 71.35 million $ 35 million
Jan 7, 2024 $ 0.509
-4.42%
$ 67.93 million $ 20.92 million
Jan 6, 2024 $ 0.532
-1.59%
$ 71.07 million $ 13.17 million
Jan 5, 2024 $ 0.541
-5.09%
$ 72.21 million $ 30.67 million
Jan 4, 2024 $ 0.57
+0.71%
$ 76.09 million $ 16.28 million
Jan 3, 2024 $ 0.566
-8.91%
$ 75.55 million $ 78.04 million
Jan 2, 2024 $ 0.621
+0.24%
$ 82.94 million $ 39.24 million
Jan 1, 2024 $ 0.62
+1.32%
$ 82.75 million $ 25.7 million
Dec 31, 2023 $ 0.612
-2.26%
$ 81.67 million $ 22.1 million
Dec 30, 2023 $ 0.626
-0.03%
$ 83.56 million $ 33.53 million
Dec 29, 2023 $ 0.626
-2.88%
$ 83.58 million $ 35.74 million
Dec 28, 2023 $ 0.645
-4.36%
$ 86.06 million $ 40.23 million
Dec 27, 2023 $ 0.674
+1.74%
$ 89.98 million $ 59.98 million
Dec 26, 2023 $ 0.662
+3.11%
$ 88.44 million $ 72.83 million
Dec 25, 2023 $ 0.642
+10.13%
$ 85.77 million $ 45.98 million
Dec 24, 2023 $ 0.583
+0.86%
$ 77.89 million $ 60.58 million
Dec 23, 2023 $ 0.578
+2.05%
$ 77.22 million $ 43.43 million
Dec 22, 2023 $ 0.567
+7.14%
$ 75.67 million $ 45.07 million
Dec 21, 2023 $ 0.529
+1.22%
$ 70.64 million $ 23.93 million
Dec 20, 2023 $ 0.523
+3.00%
$ 69.78 million $ 16.86 million
Dec 19, 2023 $ 0.507
+0.99%
$ 67.75 million $ 16.14 million
Dec 18, 2023 $ 0.502
-1.16%
$ 67.08 million $ 18.65 million
Dec 17, 2023 $ 0.508
-3.71%
$ 67.87 million $ 24.56 million
Dec 16, 2023 $ 0.528
+2.71%
$ 70.48 million $ 23.91 million