Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Stargate Finance Historical Data

STG Page 30
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 5, 2022 $0.528
-0.59%
$70.47 million $3.74 million
Oct 4, 2022 $0.531
+3.05%
$70.88 million $4.78 million
Oct 3, 2022 $0.515
+1.28%
$68.78 million $3.17 million
Oct 2, 2022 $0.509
-2.41%
$67.91 million $3.89 million
Oct 1, 2022 $0.521
-1.41%
$69.59 million $2.5 million
Sep 30, 2022 $0.529
+1.49%
$70.58 million $5.04 million
Sep 29, 2022 $0.521
-1.60%
$69.55 million $3.48 million
Sep 28, 2022 $0.529
-2.25%
$70.68 million $4.58 million
Sep 27, 2022 $0.542
-0.13%
$72.3 million $6.03 million
Sep 26, 2022 $0.542
-2.10%
$72.4 million $5.45 million
Sep 25, 2022 $0.554
+0.41%
$73.95 million $10.71 million
Sep 24, 2022 $0.552
+1.69%
$73.65 million $3.92 million
Sep 23, 2022 $0.542
+0.06%
$72.43 million $6.42 million
Sep 22, 2022 $0.542
+2.78%
$72.39 million $6.38 million
Sep 21, 2022 $0.528
+2.90%
$-- $8.87 million
Sep 20, 2022 $0.513
-3.54%
$512.64 million $5.08 million
Sep 19, 2022 $0.531
+1.72%
$531.46 million $7.07 million
Sep 18, 2022 $0.522
-9.74%
$522.46 million $11.08 million
Sep 17, 2022 $0.579
+1.42%
$12.48 million $4.33 million
Sep 16, 2022 $0.571
+4.54%
$570.75 million $7.54 million
Sep 15, 2022 $0.546
-8.87%
$545.98 million $9.29 million
Sep 14, 2022 $0.599
-8.09%
$599.13 million $12.53 million
Sep 13, 2022 $0.652
+2.10%
$651.85 million $16.18 million
Sep 12, 2022 $0.638
-12.22%
$638.43 million $13.12 million
Sep 11, 2022 $0.727
-5.47%
$727.28 million $10.79 million
Sep 10, 2022 $0.769
-2.71%
$769.4 million $12.47 million
Sep 9, 2022 $0.791
-2.85%
$790.81 million $20.17 million
Sep 8, 2022 $0.814
+4.28%
$813.96 million $22.22 million
Sep 7, 2022 $0.781
+25.43%
$780.58 million $32.02 million
Sep 6, 2022 $0.622
+2.59%
$622.31 million $15.86 million
Sep 5, 2022 $0.607
-3.87%
$606.6 million $6.46 million
Sep 4, 2022 $0.631
+1.36%
$631.01 million $7.08 million
Sep 3, 2022 $0.623
-4.54%
$622.53 million $8.16 million
Sep 2, 2022 $0.652
+3.61%
$652.12 million $19.7 million
Sep 1, 2022 $0.629
-5.58%
$629.38 million $19.55 million
Aug 31, 2022 $0.667
-6.38%
$666.58 million $15.12 million
Aug 30, 2022 $0.712
-14.88%
$712.01 million $19.09 million
Aug 29, 2022 $0.836
+3.94%
$836.47 million $24.23 million
Aug 28, 2022 $0.805
+0.93%
$804.79 million $23.64 million
Aug 27, 2022 $0.797
-14.60%
$797.37 million $33.36 million
Aug 26, 2022 $0.934
-8.10%
$933.64 million $89.91 million
Aug 25, 2022 $1.02
+37.09%
$1.02 billion $100.44 million
Aug 24, 2022 $0.741
-2.94%
$740.62 million $42.19 million
Aug 23, 2022 $0.763
+7.83%
$763.08 million $27.18 million
Aug 22, 2022 $0.708
+10.20%
$707.7 million $42.27 million
Aug 21, 2022 $0.642
-9.83%
$642.19 million $27.3 million
Aug 20, 2022 $0.712
-16.06%
$712.21 million $109.44 million
Aug 19, 2022 $0.849
+150.71%
$848.5 million $178.6 million
Aug 18, 2022 $0.338
-1.04%
$338.43 million $2.65 million
Aug 17, 2022 $0.342
-0.67%
$341.99 million $2.25 million