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 31
Download
Date Close Price change Market cap Trading volume

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

Aug 16, 2022 $0.344
+0.17%
$344.29 million $3.59 million
Aug 15, 2022 $0.344
-3.74%
$343.69 million $3.1 million
Aug 14, 2022 $0.357
-0.94%
$357.05 million $3.63 million
Aug 13, 2022 $0.36
+0.00%
$360.45 million $2.8 million
Aug 12, 2022 $0.36
-4.94%
$360.44 million $4.4 million
Aug 11, 2022 $0.379
-0.89%
$379.18 million $2.94 million
Aug 10, 2022 $0.383
-0.38%
$382.6 million $2.88 million
Aug 9, 2022 $0.384
-2.27%
$384.07 million $2.91 million
Aug 8, 2022 $0.393
+0.05%
$393 million $3.5 million
Aug 7, 2022 $0.393
+0.04%
$392.82 million $2.94 million
Aug 6, 2022 $0.393
-4.47%
$392.67 million $3.27 million
Aug 5, 2022 $0.411
-2.35%
$411.03 million $3.94 million
Aug 4, 2022 $0.421
+2.30%
$420.94 million $5.21 million
Aug 3, 2022 $0.411
+3.07%
$411.47 million $5.12 million
Aug 2, 2022 $0.399
+5.81%
$399.2 million $3.21 million
Aug 1, 2022 $0.377
-7.70%
$377.28 million $1.93 million
Jul 31, 2022 $0.409
-8.35%
$408.75 million $2.52 million
Jul 30, 2022 $0.446
-0.62%
$445.97 million $2.42 million
Jul 29, 2022 $0.449
-2.44%
$448.73 million $2.82 million
Jul 28, 2022 $0.46
+6.41%
$459.95 million $847,419
Jul 27, 2022 $0.432
+8.97%
$432.25 million $1.31 million
Jul 26, 2022 $0.397
-2.98%
$396.69 million $2.08 million
Jul 25, 2022 $0.409
-11.02%
$408.85 million $886,496
Jul 24, 2022 $0.459
+4.93%
$459.49 million $2.98 million
Jul 23, 2022 $0.438
-3.42%
$437.91 million $3.53 million
Jul 22, 2022 $0.453
+4.38%
$453.41 million $4.2 million
Jul 21, 2022 $0.434
+4.29%
$434.37 million $6.09 million
Jul 20, 2022 $0.416
-0.47%
$416.5 million $1.31 million
Jul 19, 2022 $0.418
-1.78%
$418.45 million $1.62 million
Jul 18, 2022 $0.426
+14.17%
$426.04 million $5.19 million
Jul 17, 2022 $0.373
+2.78%
$373.16 million $1.29 million
Jul 16, 2022 $0.363
+1.93%
$363.09 million $1.24 million
Jul 15, 2022 $0.356
+3.92%
$356.22 million $1.17 million
Jul 14, 2022 $0.343
+0.23%
$342.78 million $1.45 million
Jul 13, 2022 $0.342
-1.01%
$341.99 million $1.23 million
Jul 12, 2022 $0.345
-4.01%
$345.49 million $1.56 million
Jul 11, 2022 $0.36
-0.18%
$359.92 million $1.16 million
Jul 10, 2022 $0.361
-0.91%
$360.58 million $1.39 million
Jul 9, 2022 $0.364
-1.04%
$363.87 million $670,757
Jul 8, 2022 $0.368
-0.51%
$367.69 million $1.24 million
Jul 7, 2022 $0.37
+0.89%
$369.58 million $1.17 million
Jul 6, 2022 $0.366
+0.87%
$366.33 million $1.14 million
Jul 5, 2022 $0.363
+1.22%
$363.17 million $1.25 million
Jul 4, 2022 $0.359
-0.90%
$358.78 million $1.09 million
Jul 3, 2022 $0.362
+0.57%
$362.02 million $802,752
Jul 2, 2022 $0.36
-2.34%
$359.95 million $1.39 million
Jul 1, 2022 $0.369
-4.01%
$368.58 million $949,113
Jun 30, 2022 $0.384
+0.18%
$383.96 million $826,349
Jun 29, 2022 $0.383
-2.92%
$383.28 million $1.06 million
Jun 28, 2022 $0.395
-1.42%
$394.8 million $661,521