Stargate Finance Historical Data

STG Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.123
+1.83%
$ 16.41 million $ 2.46 million
Jan 4, 2026 $ 0.121
+4.77%
$ 16.12 million $ 2.22 million
Jan 3, 2026 $ 0.115
-0.48%
$ 15.38 million $ 1.62 million
Jan 2, 2026 $ 0.116
+4.52%
$ 15.46 million $ 2.32 million
Jan 1, 2026 $ 0.111
+4.37%
$ 14.79 million $ 1.7 million
Dec 31, 2025 $ 0.106
-1.33%
$ 14.17 million $ 1.91 million
Dec 30, 2025 $ 0.107
+0.43%
$ 14.36 million $ 1.69 million
Dec 29, 2025 $ 0.107
+0.02%
$ 14.24 million $ 2.18 million
Dec 28, 2025 $ 0.107
-1.56%
$ 14.28 million $ 1.63 million
Dec 27, 2025 $ 0.108
+0.16%
$ 14.5 million $ 2.12 million
Dec 26, 2025 $ 0.108
+0.32%
$ 14.35 million $ 2.26 million
Dec 25, 2025 $ 0.108
-1.44%
$ 14.32 million $ 1.5 million
Dec 24, 2025 $ 0.11
-1.73%
$ 14.69 million $ 1.86 million
Dec 23, 2025 $ 0.112
-0.70%
$ 14.97 million $ 1.78 million
Dec 22, 2025 $ 0.112
+1.52%
$ 15.05 million $ 2.58 million
Dec 21, 2025 $ 0.111
-4.28%
$ 14.78 million $ 1.68 million
Dec 20, 2025 $ 0.116
-0.40%
$ 15.44 million $ 1.36 million
Dec 19, 2025 $ 0.117
+7.76%
$ 15.57 million $ 2.8 million
Dec 18, 2025 $ 0.11
-4.01%
$ 14.51 million $ 4.04 million
Dec 17, 2025 $ 0.115
-6.24%
$ 15.24 million $ 4.09 million
Dec 16, 2025 $ 0.122
-2.11%
$ 16.36 million $ 3.5 million
Dec 15, 2025 $ 0.124
-1.79%
$ 16.69 million $ 4.46 million
Dec 14, 2025 $ 0.126
-4.97%
$ 16.86 million $ 3.7 million
Dec 13, 2025 $ 0.133
+4.07%
$ 17.74 million $ 7.31 million
Dec 12, 2025 $ 0.128
+1.75%
$ 17.06 million $ 3.25 million
Dec 11, 2025 $ 0.126
-1.70%
$ 16.76 million $ 3.42 million
Dec 10, 2025 $ 0.128
-0.04%
$ 17.04 million $ 5.63 million
Dec 9, 2025 $ 0.128
+6.36%
$ 17.04 million $ 6.16 million
Dec 8, 2025 $ 0.12
+0.58%
$ 16.03 million $ 1.87 million
Dec 7, 2025 $ 0.119
-2.18%
$ 15.93 million $ 2.29 million
Dec 6, 2025 $ 0.122
+1.64%
$ 16.29 million $ 2.06 million
Dec 5, 2025 $ 0.12
-2.03%
$ 16.03 million $ 2.11 million
Dec 4, 2025 $ 0.123
-1.30%
$ 16.35 million $ 3.88 million
Dec 3, 2025 $ 0.124
-1.40%
$ 16.61 million $ 2.75 million
Dec 2, 2025 $ 0.126
+13.73%
$ 16.81 million $ 7.94 million
Dec 1, 2025 $ 0.111
-6.87%
$ 14.79 million $ 6.74 million
Nov 30, 2025 $ 0.12
+2.79%
$ 15.87 million $ 2.35 million
Nov 29, 2025 $ 0.117
-2.89%
$ 15.62 million $ 1.36 million
Nov 28, 2025 $ 0.12
-0.32%
$ 16.03 million $ 2.9 million
Nov 27, 2025 $ 0.121
+2.87%
$ 16.08 million $ 3.26 million
Nov 26, 2025 $ 0.118
-2.38%
$ 15.69 million $ 6.08 million
Nov 25, 2025 $ 0.119
+3.13%
$ 16.14 million $ 2.96 million
Nov 24, 2025 $ 0.115
+2.04%
$ 15.45 million $ 4.06 million
Nov 23, 2025 $ 0.114
+0.54%
$ 15.11 million $ 2.2 million
Nov 22, 2025 $ 0.115
+2.43%
$ 15.13 million $ 3.72 million
Nov 21, 2025 $ 0.11
-6.80%
$ 14.97 million $ 4.96 million
Nov 20, 2025 $ 0.12
-3.00%
$ 15.8 million $ 3.91 million
Nov 19, 2025 $ 0.124
-2.47%
$ 16.53 million $ 3.13 million
Nov 18, 2025 $ 0.128
+1.48%
$ 16.95 million $ 3.39 million
Nov 17, 2025 $ 0.126
-1.67%
$ 16.82 million $ 3.72 million