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 32
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

Jun 27, 2022 $0.4
-2.25%
$400.46 million $729,175
Jun 26, 2022 $0.41
+0.57%
$409.71 million $685,141
Jun 25, 2022 $0.407
-0.20%
$407.4 million $773,228
Jun 24, 2022 $0.408
+0.53%
$408.19 million $758,844
Jun 23, 2022 $0.406
+1.23%
$406.07 million $708,391
Jun 22, 2022 $0.401
-0.85%
$401.14 million $612,154
Jun 21, 2022 $0.404
+1.25%
$404.33 million $645,475
Jun 20, 2022 $0.399
-0.78%
$399.43 million $701,307
Jun 19, 2022 $0.402
+0.47%
$402.29 million $596,700
Jun 18, 2022 $0.4
-1.67%
$400.45 million $799,820
Jun 17, 2022 $0.407
-3.15%
$407.41 million $934,081
Jun 16, 2022 $0.421
-2.65%
$420.69 million $806,604
Jun 15, 2022 $0.432
-3.43%
$432.18 million $1.14 million
Jun 14, 2022 $0.448
-0.28%
$447.53 million $1.26 million
Jun 13, 2022 $0.449
-5.19%
$448.63 million $1.5 million
Jun 12, 2022 $0.473
-2.57%
$473.3 million $811,033
Jun 11, 2022 $0.486
-7.54%
$485.72 million $850,800
Jun 10, 2022 $0.525
-0.76%
$525.27 million $1.35 million
Jun 9, 2022 $0.529
+1.13%
$529.27 million $1.4 million
Jun 8, 2022 $0.523
-0.24%
$523.3 million $889,699
Jun 7, 2022 $0.525
-0.79%
$524.56 million $1.16 million
Jun 6, 2022 $0.529
+1.65%
$528.94 million $1.29 million
Jun 5, 2022 $0.52
+0.22%
$520.4 million $892,120
Jun 4, 2022 $0.519
-1.49%
$519.23 million $1.04 million
Jun 3, 2022 $0.527
-0.08%
$527.23 million $764,852
Jun 2, 2022 $0.528
+0.37%
$527.64 million $681,706
Jun 1, 2022 $0.526
-4.34%
$525.7 million $1.11 million
May 31, 2022 $0.55
-0.83%
$549.68 million $955,051
May 30, 2022 $0.554
-0.07%
$554.2 million $939,726
May 29, 2022 $0.555
-0.22%
$554.6 million $634,374
May 28, 2022 $0.556
-0.21%
$555.86 million $765,683
May 27, 2022 $0.557
-1.40%
$556.99 million $760,537
May 26, 2022 $0.565
-7.40%
$564.91 million $1.07 million
May 25, 2022 $0.61
+1.04%
$610.06 million $1.31 million
May 24, 2022 $0.604
-4.69%
$603.7 million $978,934
May 23, 2022 $0.633
-3.49%
$633.34 million $1.47 million
May 22, 2022 $0.656
+6.00%
$656.21 million $1.18 million
May 21, 2022 $0.619
+0.34%
$618.99 million $815,839
May 20, 2022 $0.617
+0.40%
$616.9 million $1.01 million
May 19, 2022 $0.615
-1.11%
$614.84 million $1.34 million
May 18, 2022 $0.622
-2.84%
$621.77 million $1.02 million
May 17, 2022 $0.64
+2.13%
$639.92 million $1.27 million
May 16, 2022 $0.626
-2.54%
$626.03 million $1.28 million
May 15, 2022 $0.642
+1.55%
$642.38 million $1.46 million
May 14, 2022 $0.632
-0.15%
$632.38 million $2.27 million
May 13, 2022 $0.634
+10.30%
$633.59 million $4.62 million
May 12, 2022 $0.574
-9.95%
$574.34 million $7.17 million
May 11, 2022 $0.638
-17.34%
$637.83 million $21.93 million
May 10, 2022 $0.772
-0.70%
$771.66 million $10.05 million
May 9, 2022 $0.777
-13.35%
$776.89 million $16.65 million