Stargate Finance Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14, 2026 $ 0.221
-3.59%
$ 25.82 million $ 11.6 million
Apr 13, 2026 $ 0.23
-0.07%
$ 26.77 million $ 13.98 million
Apr 12, 2026 $ 0.23
+9.34%
$ 26.79 million $ 16.86 million
Apr 11, 2026 $ 0.21
-3.19%
$ 24.44 million $ 10.16 million
Apr 10, 2026 $ 0.217
+6.54%
$ 25.22 million $ 12.75 million
Apr 9, 2026 $ 0.204
-3.81%
$ 23.68 million $ 9.53 million
Apr 8, 2026 $ 0.212
-1.66%
$ 24.62 million $ 10.57 million
Apr 7, 2026 $ 0.215
+6.53%
$ 25.03 million $ 12.72 million
Apr 6, 2026 $ 0.202
-11.58%
$ 23.5 million $ 11.43 million
Apr 5, 2026 $ 0.229
-1.22%
$ 26.57 million $ 10.9 million
Apr 4, 2026 $ 0.231
-5.71%
$ 26.95 million $ 12.81 million
Apr 3, 2026 $ 0.245
-9.63%
$ 28.58 million $ 13.59 million
Apr 2, 2026 $ 0.272
+1.88%
$ 31.62 million $ 16.19 million
Apr 1, 2026 $ 0.267
-0.06%
$ 35.59 million $ 14.34 million
Mar 31, 2026 $ 0.267
+1.51%
$ 35.61 million $ 10.79 million
Mar 30, 2026 $ 0.263
+9.70%
$ 35.08 million $ 12.64 million
Mar 29, 2026 $ 0.24
+0.20%
$ 31.98 million $ 9.18 million
Mar 28, 2026 $ 0.239
+0.39%
$ 31.91 million $ 8.87 million
Mar 27, 2026 $ 0.238
+6.28%
$ 31.79 million $ 54 million
Mar 26, 2026 $ 0.224
+15.89%
$ 29.89 million $ 8.04 million
Mar 25, 2026 $ 0.193
-5.31%
$ 25.79 million $ 3.3 million
Mar 24, 2026 $ 0.204
+2.95%
$ 27.24 million $ 7.29 million
Mar 23, 2026 $ 0.198
+14.14%
$ 26.46 million $ 7.49 million
Mar 22, 2026 $ 0.174
-1.57%
$ 23.2 million $ 2.63 million
Mar 21, 2026 $ 0.176
-3.55%
$ 23.53 million $ 2.38 million
Mar 20, 2026 $ 0.183
-1.26%
$ 24.43 million $ 4.9 million
Mar 19, 2026 $ 0.185
-2.75%
$ 24.75 million $ 2.97 million
Mar 18, 2026 $ 0.19
-7.51%
$ 25.42 million $ 4.78 million
Mar 17, 2026 $ 0.206
+2.76%
$ 27.49 million $ 3.53 million
Mar 16, 2026 $ 0.2
+3.52%
$ 26.75 million $ 4.09 million
Mar 15, 2026 $ 0.194
+9.27%
$ 25.84 million $ 4.21 million
Mar 14, 2026 $ 0.177
+1.00%
$ 23.65 million $ 2.18 million
Mar 13, 2026 $ 0.175
-6.73%
$ 23.4 million $ 2.66 million
Mar 12, 2026 $ 0.188
-0.07%
$ 25.11 million $ 3.03 million
Mar 11, 2026 $ 0.188
+1.45%
$ 25.12 million $ 2.84 million
Mar 10, 2026 $ 0.185
+3.77%
$ 24.78 million $ 4.74 million
Mar 9, 2026 $ 0.179
+1.32%
$ 23.87 million $ 3.84 million
Mar 8, 2026 $ 0.176
+2.74%
$ 23.56 million $ 4.82 million
Mar 7, 2026 $ 0.172
+1.58%
$ 22.93 million $ 3.84 million
Mar 6, 2026 $ 0.169
+0.02%
$ 22.58 million $ 4.79 million
Mar 5, 2026 $ 0.169
-2.30%
$ 22.58 million $ 3.54 million
Mar 4, 2026 $ 0.173
+5.40%
$ 23.11 million $ 3.49 million
Mar 3, 2026 $ 0.164
-0.40%
$ 21.92 million $ 3.32 million
Mar 2, 2026 $ 0.165
+4.39%
$ 22.01 million $ 5.21 million
Mar 1, 2026 $ 0.158
-0.05%
$ 21.09 million $ 6.62 million
Feb 28, 2026 $ 0.158
+10.46%
$ 21.1 million $ 6.65 million
Feb 27, 2026 $ 0.143
+3.09%
$ 19.1 million $ 6.41 million
Feb 26, 2026 $ 0.139
+4.34%
$ 18.53 million $ 3.01 million
Feb 25, 2026 $ 0.133
-0.06%
$ 17.75 million $ 3.54 million
Feb 24, 2026 $ 0.133
+1.93%
$ 17.76 million $ 3.04 million