Stargate Finance Historical Data

STG Page 5
Download
Date Close Price change Market cap Trading volume
Nov 15, 2025 $ 0.134
+2.73%
$ 17.85 million $ 2.55 million
Nov 14, 2025 $ 0.131
-4.48%
$ 17.39 million $ 5.76 million
Nov 13, 2025 $ 0.137
-0.48%
$ 18.33 million $ 4.3 million
Nov 12, 2025 $ 0.139
+2.02%
$ 18.4 million $ 4.84 million
Nov 11, 2025 $ 0.136
-5.37%
$ 18.16 million $ 5.16 million
Nov 10, 2025 $ 0.144
-2.47%
$ 19.19 million $ 6.87 million
Nov 9, 2025 $ 0.147
+2.27%
$ 19.68 million $ 5.59 million
Nov 8, 2025 $ 0.144
-2.57%
$ 19.24 million $ 5.44 million
Nov 7, 2025 $ 0.148
+10.65%
$ 19.75 million $ 27.16 million
Nov 6, 2025 $ 0.134
+4.72%
$ 17.85 million $ 9.4 million
Nov 5, 2025 $ 0.128
+4.44%
$ 17.04 million $ 5.76 million
Nov 4, 2025 $ 0.122
-2.27%
$ 16.32 million $ 10.76 million
Nov 3, 2025 $ 0.125
-13.99%
$ 16.7 million $ 9.56 million
Nov 2, 2025 $ 0.145
+0.63%
$ 19.43 million $ 3.06 million
Nov 1, 2025 $ 0.145
+4.45%
$ 19.29 million $ 2.28 million
Oct 31, 2025 $ 0.138
-0.60%
$ 18.47 million $ 2.92 million
Oct 30, 2025 $ 0.138
-5.24%
$ 18.51 million $ 5.24 million
Oct 29, 2025 $ 0.145
-1.32%
$ 19.4 million $ 3.33 million
Oct 28, 2025 $ 0.147
-1.90%
$ 19.66 million $ 3.44 million
Oct 27, 2025 $ 0.15
-3.20%
$ 20.04 million $ 3.29 million
Oct 26, 2025 $ 0.155
+0.52%
$ 20.7 million $ 4.06 million
Oct 25, 2025 $ 0.154
-0.88%
$ 20.6 million $ 2.77 million
Oct 24, 2025 $ 0.156
-0.61%
$ 20.78 million $ 2.58 million
Oct 23, 2025 $ 0.156
-0.64%
$ 20.91 million $ 7.37 million
Oct 22, 2025 $ 0.155
-2.34%
$ 21 million $ 7.65 million
Oct 21, 2025 $ 0.16
-1.23%
$ 21.21 million $ 6.64 million
Oct 20, 2025 $ 0.163
+1.66%
$ 21.69 million $ 4.04 million
Oct 19, 2025 $ 0.161
+0.44%
$ 21.37 million $ 5.41 million
Oct 18, 2025 $ 0.161
+1.98%
$ 21.41 million $ 4.31 million
Oct 17, 2025 $ 0.158
+1.91%
$ 21.03 million $ 12.58 million
Oct 16, 2025 $ 0.155
-5.07%
$ 20.74 million $ 10.35 million
Oct 15, 2025 $ 0.164
-3.81%
$ 21.85 million $ 9.04 million
Oct 14, 2025 $ 0.17
-5.13%
$ 22.71 million $ 14.87 million
Oct 13, 2025 $ 0.179
+4.31%
$ 23.94 million $ 8.83 million
Oct 12, 2025 $ 0.172
+9.73%
$ 22.95 million $ 13.09 million
Oct 11, 2025 $ 0.157
-4.19%
$ 20.92 million $ 15.57 million
Oct 10, 2025 $ 0.163
-17.47%
$ 21.84 million $ 20.48 million
Oct 9, 2025 $ 0.198
-6.01%
$ 26.45 million $ 13.49 million
Oct 8, 2025 $ 0.211
+0.87%
$ 28.15 million $ 20.62 million
Oct 7, 2025 $ 0.209
+0.14%
$ 27.89 million $ 20.61 million
Oct 6, 2025 $ 0.209
+6.12%
$ 27.85 million $ 14.97 million
Oct 5, 2025 $ 0.197
-1.53%
$ 26.24 million $ 8.19 million
Oct 4, 2025 $ 0.2
-4.24%
$ 26.66 million $ 8.98 million
Oct 3, 2025 $ 0.209
+5.77%
$ 27.84 million $ 19.55 million
Oct 2, 2025 $ 0.198
+5.09%
$ 26.38 million $ 21.7 million
Oct 1, 2025 $ 0.188
+7.30%
$ 25.1 million $ 16.25 million
Sep 30, 2025 $ 0.174
-10.81%
$ 23.36 million $ 14.15 million
Sep 29, 2025 $ 0.196
-1.36%
$ 26.12 million $ 14.15 million
Sep 28, 2025 $ 0.198
+0.43%
$ 26.47 million $ 18 million
Sep 27, 2025 $ 0.197
-2.69%
$ 26.37 million $ 16.66 million