Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Stargate Finance Historical Data

STG Page 4
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 30 $0.559
+13.65%
$74.68 million $316.36 million
Oct 23 $0.492
+20.52%
$65.67 million $334.86 million
Oct 16 $0.408
-1.37%
$54.52 million $71.43 million
Oct 9 $0.42
-4.06%
$55.28 million $37.3 million
Oct 2 $0.438
-10.23%
$58.41 million $65.54 million
Sep 25 $0.487
+6.93%
$65.07 million $68.29 million
Sep 18 $0.46
+0.13%
$60.85 million $94.29 million
Sep 11 $0.473
-10.00%
$61.27 million $168.01 million
Sep 4 $0.525
+0.54%
$70.14 million $94.49 million
Aug 28 $0.523
-6.11%
$69.76 million $106.77 million
Aug 21 $0.553
-0.80%
$74.3 million $66.03 million
Aug 14 $0.557
-13.93%
$74.34 million $162.67 million
Aug 7 $0.632
+0.28%
$86.31 million $452.1 million
Jul 31 $0.63
+7.19%
$84.1 million $172.78 million
Jul 24 $0.588
-1.36%
$78.46 million $141.03 million
Jul 17 $0.596
-9.14%
$79.54 million $156.43 million
Jul 10 $0.656
+9.74%
$87.54 million $320.2 million
Jul 3 $0.598
+2.34%
$79.77 million $211.08 million
Jun 26 $0.584
-4.83%
$77.95 million $159.88 million
Jun 19 $0.587
+5.49%
$81.91 million $149.08 million
Jun 12 $0.562
+4.82%
$74.25 million $83.03 million
Jun 5 $0.536
-20.78%
$71.52 million $213.77 million
May 29 $0.676
-3.41%
$90.29 million $173.02 million
May 22 $0.677
+11.74%
$93.47 million $132.61 million
May 15 $0.628
-1.24%
$80.83 million $138.23 million
May 8 $0.626
-12.69%
$84.97 million $182.24 million
May 1 $0.717
-6.75%
$95.7 million $227.81 million
Apr 24 $0.797
+7.51%
$102.63 million $245.09 million
Apr 17 $0.745
-19.19%
$98.97 million $259.44 million
Apr 10 $0.884
+14.65%
$123.04 million $404.42 million
Apr 3 $0.771
+9.59%
$102.99 million $609.16 million
Mar 27 $0.704
+6.79%
$93.98 million $273.72 million
Mar 20 $0.641
-17.93%
$88 million $238.7 million
Mar 13 $0.803
+11.67%
$104.2 million $491.41 million
Mar 6 $0.612
-21.40%
$95.86 million $487.22 million
Feb 27 $0.778
-26.56%
$103.9 million $676.64 million
Feb 20 $1.06
-7.77%
$141.47 million $669.73 million
Feb 13 $1.15
+45.34%
$153.4 million $1.45 billion
Feb 6 $0.791
+17.59%
$105.55 million $751.2 million
Jan 30 $0.672
+6.35%
$89.76 million $447.18 million
Jan 23 $0.632
+0.32%
$84.4 million $396.16 million
Jan 16 $0.63
+34.97%
$84.09 million $411.98 million
Jan 9 $0.467
+26.12%
$62.31 million $146.49 million
Jan 2 $0.37
+2.17%
$49.4 million $41.21 million
Dec 26 $0.362
-0.73%
$48.35 million $32.93 million
Dec 19 $0.365
+4.22%
$48.7 million $73.38 million
Dec 12 $0.35
-14.23%
$46.74 million $46.36 million
Dec 5 $0.407
-5.04%
$54.49 million $37.48 million
Nov 28 $0.428
-0.59%
$57.2 million $64.27 million
Nov 21 $0.442
+7.13%
$57.38 million $77.97 million