Stargate Finance Historical Data

STG Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.588
+0.60%
$ 78.5 million $ 22.44 million
Jul 25, 2023 $ 0.584
-0.87%
$ 78.03 million $ 21.18 million
Jul 24, 2023 $ 0.59
-1.04%
$ 78.71 million $ 33.8 million
Jul 23, 2023 $ 0.596
+1.72%
$ 79.54 million $ 16.37 million
Jul 22, 2023 $ 0.586
-5.67%
$ 78.2 million $ 32.9 million
Jul 21, 2023 $ 0.621
-2.73%
$ 82.89 million $ 12.7 million
Jul 20, 2023 $ 0.638
+0.16%
$ 85.22 million $ 19.73 million
Jul 19, 2023 $ 0.637
+0.96%
$ 85.08 million $ 17.11 million
Jul 18, 2023 $ 0.631
-2.03%
$ 84.28 million $ 22.02 million
Jul 17, 2023 $ 0.644
-1.74%
$ 86.02 million $ 35.6 million
Jul 16, 2023 $ 0.656
-1.97%
$ 87.54 million $ 22.01 million
Jul 15, 2023 $ 0.669
-0.76%
$ 89.31 million $ 26.3 million
Jul 14, 2023 $ 0.674
-2.24%
$ 89.99 million $ 51.74 million
Jul 13, 2023 $ 0.69
+8.19%
$ 92.06 million $ 62.08 million
Jul 12, 2023 $ 0.637
-2.05%
$ 85.09 million $ 40.48 million
Jul 11, 2023 $ 0.651
+1.25%
$ 86.88 million $ 45.21 million
Jul 10, 2023 $ 0.643
+7.56%
$ 85.81 million $ 72.38 million
Jul 9, 2023 $ 0.598
+0.12%
$ 79.77 million $ 13.07 million
Jul 8, 2023 $ 0.597
-0.04%
$ 79.68 million $ 18.83 million
Jul 7, 2023 $ 0.597
+2.45%
$ 79.71 million $ 20.55 million
Jul 6, 2023 $ 0.583
-2.46%
$ 77.8 million $ 31.83 million
Jul 5, 2023 $ 0.597
-2.22%
$ 79.76 million $ 30.36 million
Jul 4, 2023 $ 0.611
-1.01%
$ 81.57 million $ 44 million
Jul 3, 2023 $ 0.617
+5.71%
$ 82.41 million $ 52.43 million
Jul 2, 2023 $ 0.584
+1.79%
$ 77.95 million $ 15 million
Jul 1, 2023 $ 0.574
+0.07%
$ 76.58 million $ 23.76 million
Jun 30, 2023 $ 0.573
+2.97%
$ 76.53 million $ 38.47 million
Jun 29, 2023 $ 0.557
+2.94%
$ 74.32 million $ 13.71 million
Jun 28, 2023 $ 0.541
-10.79%
$ 72.2 million $ 29.2 million
Jun 27, 2023 $ 0.606
+0.69%
$ 80.93 million $ 13.57 million
Jun 26, 2023 $ 0.602
-1.88%
$ 80.37 million $ 26.17 million
Jun 25, 2023 $ 0.614
+4.57%
$ 81.91 million $ 31.76 million
Jun 24, 2023 $ 0.587
-1.53%
$ 78.33 million $ 19.21 million
Jun 23, 2023 $ 0.596
+2.26%
$ 79.55 million $ 27.67 million
Jun 22, 2023 $ 0.583
+0.40%
$ 77.79 million $ 34.75 million
Jun 21, 2023 $ 0.58
+4.64%
$ 77.49 million $ 36.62 million
Jun 20, 2023 $ 0.555
-1.13%
$ 74.05 million $ 20.96 million
Jun 19, 2023 $ 0.561
+0.87%
$ 74.89 million $ 9.86 million
Jun 18, 2023 $ 0.556
-0.96%
$ 74.25 million $ 8.13 million
Jun 17, 2023 $ 0.562
+0.55%
$ 74.97 million $ 12.84 million
Jun 16, 2023 $ 0.558
+1.89%
$ 74.56 million $ 13.16 million
Jun 15, 2023 $ 0.548
+1.18%
$ 73.18 million $ 11.99 million
Jun 14, 2023 $ 0.542
-0.32%
$ 72.32 million $ 15.36 million
Jun 13, 2023 $ 0.543
-1.00%
$ 72.56 million $ 13.02 million
Jun 12, 2023 $ 0.549
+2.47%
$ 73.29 million $ 16.66 million
Jun 11, 2023 $ 0.536
+0.41%
$ 71.52 million $ 17.82 million
Jun 10, 2023 $ 0.534
-13.43%
$ 71.23 million $ 76.6 million
Jun 9, 2023 $ 0.616
-1.50%
$ 82.28 million $ 17.54 million
Jun 8, 2023 $ 0.626
+2.40%
$ 83.53 million $ 23.8 million
Jun 7, 2023 $ 0.611
-4.97%
$ 81.57 million $ 19.69 million