Stargate Finance Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.133
+1.93%
$ 17.76 million $ 3.04 million
Feb 23, 2026 $ 0.131
-7.35%
$ 17.43 million $ 4.28 million
Feb 22, 2026 $ 0.141
-4.69%
$ 18.81 million $ 4.5 million
Feb 21, 2026 $ 0.148
+1.53%
$ 19.74 million $ 6.9 million
Feb 20, 2026 $ 0.146
+12.06%
$ 19.45 million $ 6.92 million
Feb 19, 2026 $ 0.13
-0.04%
$ 17.35 million $ 3.92 million
Feb 18, 2026 $ 0.13
-5.58%
$ 17.35 million $ 3.52 million
Feb 17, 2026 $ 0.138
-7.98%
$ 18.38 million $ 3.76 million
Feb 16, 2026 $ 0.15
-1.61%
$ 19.97 million $ 4.3 million
Feb 15, 2026 $ 0.152
-6.62%
$ 20.31 million $ 4.8 million
Feb 14, 2026 $ 0.163
-0.91%
$ 21.74 million $ 5.41 million
Feb 13, 2026 $ 0.164
-2.77%
$ 21.94 million $ 6.08 million
Feb 12, 2026 $ 0.169
-7.28%
$ 22.57 million $ 19.03 million
Feb 11, 2026 $ 0.182
+16.99%
$ 24.32 million $ 93.02 million
Feb 10, 2026 $ 0.156
-1.89%
$ 20.78 million $ 42.26 million
Feb 9, 2026 $ 0.159
+6.78%
$ 21.2 million $ 6.06 million
Feb 8, 2026 $ 0.149
+2.18%
$ 19.84 million $ 9.57 million
Feb 7, 2026 $ 0.145
+4.29%
$ 19.42 million $ 7.51 million
Feb 6, 2026 $ 0.139
+9.16%
$ 18.61 million $ 10.61 million
Feb 5, 2026 $ 0.128
-16.20%
$ 17.05 million $ 9.2 million
Feb 4, 2026 $ 0.152
-1.14%
$ 20.35 million $ 5.61 million
Feb 3, 2026 $ 0.154
-0.23%
$ 20.58 million $ 7.32 million
Feb 2, 2026 $ 0.155
+4.82%
$ 20.64 million $ 6.72 million
Feb 1, 2026 $ 0.147
-2.23%
$ 19.68 million $ 7.86 million
Jan 31, 2026 $ 0.151
-8.42%
$ 20.13 million $ 8.89 million
Jan 30, 2026 $ 0.165
-10.36%
$ 21.98 million $ 7.82 million
Jan 29, 2026 $ 0.184
+6.56%
$ 24.48 million $ 14.09 million
Jan 28, 2026 $ 0.172
-0.46%
$ 23 million $ 18.88 million
Jan 27, 2026 $ 0.173
-0.29%
$ 23.11 million $ 8.26 million
Jan 26, 2026 $ 0.174
+6.25%
$ 23.18 million $ 13.52 million
Jan 25, 2026 $ 0.163
-5.11%
$ 21.82 million $ 9.57 million
Jan 24, 2026 $ 0.172
-13.01%
$ 22.99 million $ 9.4 million
Jan 23, 2026 $ 0.198
+5.28%
$ 26.45 million $ 33.02 million
Jan 22, 2026 $ 0.188
+12.48%
$ 25.09 million $ 20.96 million
Jan 21, 2026 $ 0.167
+8.12%
$ 22.36 million $ 19.61 million
Jan 20, 2026 $ 0.155
+1.26%
$ 20.64 million $ 12.72 million
Jan 19, 2026 $ 0.153
+3.24%
$ 20.4 million $ 8.47 million
Jan 18, 2026 $ 0.148
-2.33%
$ 19.74 million $ 4.43 million
Jan 17, 2026 $ 0.151
+6.33%
$ 20.22 million $ 5.06 million
Jan 16, 2026 $ 0.142
+1.25%
$ 19.01 million $ 3.29 million
Jan 15, 2026 $ 0.141
-2.05%
$ 18.78 million $ 3.31 million
Jan 14, 2026 $ 0.144
+4.93%
$ 19.17 million $ 6.09 million
Jan 13, 2026 $ 0.137
+8.55%
$ 18.27 million $ 3.21 million
Jan 12, 2026 $ 0.126
-1.36%
$ 16.83 million $ 3.5 million
Jan 11, 2026 $ 0.128
+0.45%
$ 17.06 million $ 2.05 million
Jan 10, 2026 $ 0.127
+2.36%
$ 16.99 million $ 3.12 million
Jan 9, 2026 $ 0.124
+0.12%
$ 16.6 million $ 3.22 million
Jan 8, 2026 $ 0.124
+2.63%
$ 16.57 million $ 2.79 million
Jan 7, 2026 $ 0.121
-2.73%
$ 16.15 million $ 2.74 million
Jan 6, 2026 $ 0.124
+1.19%
$ 16.6 million $ 3.24 million