Stargate Finance Historical Data

STG Page 20
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.514
-5.75%
$ 68.62 million $ 30.71 million
Dec 14, 2023 $ 0.545
+3.77%
$ 72.81 million $ 55.97 million
Dec 13, 2023 $ 0.526
+0.42%
$ 70.16 million $ 43.39 million
Dec 12, 2023 $ 0.523
-1.45%
$ 69.87 million $ 37.02 million
Dec 11, 2023 $ 0.531
-5.32%
$ 70.9 million $ 58.96 million
Dec 10, 2023 $ 0.561
+0.63%
$ 74.89 million $ 27.51 million
Dec 9, 2023 $ 0.557
-1.95%
$ 74.42 million $ 49.15 million
Dec 8, 2023 $ 0.569
-3.55%
$ 75.9 million $ 71.84 million
Dec 7, 2023 $ 0.589
+6.76%
$ 78.7 million $ 94.08 million
Dec 6, 2023 $ 0.552
-3.83%
$ 73.71 million $ 42.21 million
Dec 5, 2023 $ 0.574
+1.44%
$ 76.65 million $ 53.86 million
Dec 4, 2023 $ 0.566
-2.91%
$ 75.56 million $ 70.76 million
Dec 3, 2023 $ 0.583
-1.11%
$ 77.83 million $ 34.19 million
Dec 2, 2023 $ 0.589
+0.44%
$ 78.7 million $ 22.95 million
Dec 1, 2023 $ 0.587
+5.74%
$ 78.35 million $ 40.89 million
Nov 30, 2023 $ 0.555
+0.24%
$ 74.1 million $ 24.89 million
Nov 29, 2023 $ 0.554
-0.73%
$ 73.93 million $ 29.45 million
Nov 28, 2023 $ 0.558
+4.27%
$ 74.48 million $ 30.72 million
Nov 27, 2023 $ 0.535
-2.59%
$ 71.43 million $ 30.91 million
Nov 26, 2023 $ 0.549
-1.97%
$ 73.33 million $ 33.32 million
Nov 25, 2023 $ 0.56
+1.64%
$ 74.8 million $ 48.44 million
Nov 24, 2023 $ 0.551
+5.13%
$ 73.59 million $ 36.52 million
Nov 23, 2023 $ 0.524
-1.68%
$ 70 million $ 25.48 million
Nov 22, 2023 $ 0.533
+5.95%
$ 71.19 million $ 35.12 million
Nov 21, 2023 $ 0.503
-8.21%
$ 67.2 million $ 60.93 million
Nov 20, 2023 $ 0.548
-2.18%
$ 73.21 million $ 62.93 million
Nov 19, 2023 $ 0.561
+5.90%
$ 74.84 million $ 31.38 million
Nov 18, 2023 $ 0.529
-1.69%
$ 70.67 million $ 25.04 million
Nov 17, 2023 $ 0.538
-0.47%
$ 71.89 million $ 48.73 million
Nov 16, 2023 $ 0.541
-5.27%
$ 72.23 million $ 79.84 million
Nov 15, 2023 $ 0.571
+6.79%
$ 76.24 million $ 82.81 million
Nov 14, 2023 $ 0.535
-4.92%
$ 71.39 million $ 69.08 million
Nov 13, 2023 $ 0.562
-6.62%
$ 75.09 million $ 66.58 million
Nov 12, 2023 $ 0.602
+1.16%
$ 80.4 million $ 54.72 million
Nov 11, 2023 $ 0.595
+2.34%
$ 79.49 million $ 68.24 million
Nov 10, 2023 $ 0.582
+4.10%
$ 77.68 million $ 65.87 million
Nov 9, 2023 $ 0.559
+2.09%
$ 74.62 million $ 97.68 million
Nov 8, 2023 $ 0.547
-4.10%
$ 73.34 million $ 43.41 million
Nov 7, 2023 $ 0.571
-0.55%
$ 76.22 million $ 125.53 million
Nov 6, 2023 $ 0.575
+2.81%
$ 76.78 million $ 98.12 million
Nov 5, 2023 $ 0.559
+4.65%
$ 74.68 million $ 63.1 million
Nov 4, 2023 $ 0.534
+10.82%
$ 71.23 million $ 94.81 million
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