Stargate Finance Historical Data

STG Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.459
+1.66%
$ 61.29 million $ 20.31 million
Sep 13, 2023 $ 0.452
-0.39%
$ 60.29 million $ 26.82 million
Sep 12, 2023 $ 0.453
-4.12%
$ 60.51 million $ 52.14 million
Sep 11, 2023 $ 0.473
-10.02%
$ 63.11 million $ 40.97 million
Sep 10, 2023 $ 0.525
-2.85%
$ 70.14 million $ 19.18 million
Sep 9, 2023 $ 0.541
-0.78%
$ 72.2 million $ 6.61 million
Sep 8, 2023 $ 0.545
+1.06%
$ 72.76 million $ 13.74 million
Sep 7, 2023 $ 0.539
+1.16%
$ 72 million $ 11.32 million
Sep 6, 2023 $ 0.533
+0.62%
$ 71.17 million $ 11.34 million
Sep 5, 2023 $ 0.53
+2.20%
$ 70.74 million $ 17.15 million
Sep 4, 2023 $ 0.518
-0.78%
$ 69.22 million $ 15.15 million
Sep 3, 2023 $ 0.523
-1.12%
$ 69.76 million $ 8.52 million
Sep 2, 2023 $ 0.528
+0.19%
$ 70.55 million $ 12.67 million
Sep 1, 2023 $ 0.527
-0.15%
$ 70.4 million $ 13.42 million
Aug 31, 2023 $ 0.528
-4.30%
$ 70.5 million $ 16.05 million
Aug 30, 2023 $ 0.552
-0.55%
$ 73.67 million $ 19.15 million
Aug 29, 2023 $ 0.555
+0.56%
$ 74.07 million $ 24 million
Aug 28, 2023 $ 0.552
-0.87%
$ 73.66 million $ 12.95 million
Aug 27, 2023 $ 0.557
+0.70%
$ 74.3 million $ 6.62 million
Aug 26, 2023 $ 0.553
+1.18%
$ 73.79 million $ 6.81 million
Aug 25, 2023 $ 0.546
-0.51%
$ 72.93 million $ 10.62 million
Aug 24, 2023 $ 0.549
-0.55%
$ 73.31 million $ 13.71 million
Aug 23, 2023 $ 0.552
+2.81%
$ 73.72 million $ 13.56 million
Aug 22, 2023 $ 0.537
-1.42%
$ 71.71 million $ 11.36 million
Aug 21, 2023 $ 0.545
-2.23%
$ 72.73 million $ 9.97 million
Aug 20, 2023 $ 0.557
+0.03%
$ 74.34 million $ 5.57 million
Aug 19, 2023 $ 0.557
+1.85%
$ 74.3 million $ 11.08 million
Aug 18, 2023 $ 0.546
+1.41%
$ 72.95 million $ 22.51 million
Aug 17, 2023 $ 0.539
-7.73%
$ 71.95 million $ 35.23 million
Aug 16, 2023 $ 0.584
-4.80%
$ 77.98 million $ 28.78 million
Aug 15, 2023 $ 0.614
-4.16%
$ 81.91 million $ 26.58 million
Aug 14, 2023 $ 0.64
-1.00%
$ 85.46 million $ 38.5 million
Aug 13, 2023 $ 0.647
+2.34%
$ 86.31 million $ 48.54 million
Aug 12, 2023 $ 0.632
+3.01%
$ 84.35 million $ 32.48 million
Aug 11, 2023 $ 0.613
+0.58%
$ 81.88 million $ 29.53 million
Aug 10, 2023 $ 0.61
-2.69%
$ 81.41 million $ 306.62 million
Aug 9, 2023 $ 0.627
+0.18%
$ 83.65 million $ 20.87 million
Aug 8, 2023 $ 0.625
-2.19%
$ 83.49 million $ 24.84 million
Aug 7, 2023 $ 0.639
+1.45%
$ 85.33 million $ 37.76 million
Aug 6, 2023 $ 0.63
+1.18%
$ 84.1 million $ 36.69 million
Aug 5, 2023 $ 0.623
+1.30%
$ 83.12 million $ 19.86 million
Aug 4, 2023 $ 0.615
+3.67%
$ 82.06 million $ 29.82 million
Aug 3, 2023 $ 0.593
+0.77%
$ 79.15 million $ 21.51 million
Aug 2, 2023 $ 0.588
-0.13%
$ 78.55 million $ 13.23 million
Aug 1, 2023 $ 0.589
+1.00%
$ 78.65 million $ 27.75 million
Jul 31, 2023 $ 0.583
-0.75%
$ 77.87 million $ 23.92 million
Jul 30, 2023 $ 0.588
-2.12%
$ 78.46 million $ 17.89 million
Jul 29, 2023 $ 0.6
-0.30%
$ 80.16 million $ 13.63 million
Jul 28, 2023 $ 0.602
+1.42%
$ 80.4 million $ 16.11 million
Jul 27, 2023 $ 0.594
+0.99%
$ 79.27 million $ 15.97 million