Stargate Finance Historical Data

STG Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 26, 2025 $ 0.203
+9.82%
$ 27.09 million $ 51.59 million
Sep 25, 2025 $ 0.185
-0.25%
$ 24.7 million $ 18.37 million
Sep 24, 2025 $ 0.186
+3.92%
$ 24.79 million $ 28.03 million
Sep 23, 2025 $ 0.179
+8.24%
$ 23.84 million $ 17.49 million
Sep 22, 2025 $ 0.165
-3.82%
$ 22.02 million $ 15.8 million
Sep 21, 2025 $ 0.173
-1.04%
$ 22.95 million $ 4.01 million
Sep 20, 2025 $ 0.176
+3.21%
$ 23.39 million $ 6.35 million
Sep 19, 2025 $ 0.171
-4.47%
$ 22.72 million $ 6.05 million
Sep 18, 2025 $ 0.179
+3.95%
$ 23.88 million $ 7.63 million
Sep 17, 2025 $ 0.172
+3.45%
$ 22.97 million $ 7.51 million
Sep 16, 2025 $ 0.167
+2.65%
$ 22.19 million $ 4.28 million
Sep 15, 2025 $ 0.162
-5.49%
$ 21.73 million $ 5.83 million
Sep 14, 2025 $ 0.173
-3.45%
$ 22.88 million $ 4.87 million
Sep 13, 2025 $ 0.179
+2.80%
$ 23.92 million $ 7.06 million
Sep 12, 2025 $ 0.174
-0.23%
$ 23.27 million $ 6.98 million
Sep 11, 2025 $ 0.175
+0.54%
$ 23.32 million $ 6.81 million
Sep 10, 2025 $ 0.174
+1.82%
$ 23.19 million $ 5.95 million
Sep 9, 2025 $ 0.171
+0.43%
$ 22.78 million $ 6.71 million
Sep 8, 2025 $ 0.17
+4.72%
$ 22.68 million $ 6.89 million
Sep 7, 2025 $ 0.162
+2.33%
$ 21.66 million $ 3.18 million
Sep 6, 2025 $ 0.159
-0.03%
$ 21.17 million $ 2.72 million
Sep 5, 2025 $ 0.159
+1.38%
$ 21.17 million $ 3.89 million
Sep 4, 2025 $ 0.158
-3.41%
$ 20.89 million $ 3.18 million
Sep 3, 2025 $ 0.164
+1.34%
$ 21.83 million $ 2.53 million
Sep 2, 2025 $ 0.162
+2.64%
$ 21.58 million $ 5.23 million
Sep 1, 2025 $ 0.158
-3.48%
$ 21.03 million $ 6.99 million
Aug 31, 2025 $ 0.165
-2.12%
$ 21.8 million $ 3.4 million
Aug 30, 2025 $ 0.168
-0.85%
$ 22.48 million $ 6.57 million
Aug 29, 2025 $ 0.169
-2.68%
$ 22.59 million $ 76.1 million
Aug 28, 2025 $ 0.174
+4.37%
$ 23.21 million $ 13.33 million
Aug 27, 2025 $ 0.168
-0.59%
$ 22.24 million $ 8.69 million
Aug 26, 2025 $ 0.169
+3.42%
$ 22.53 million $ 9.42 million
Aug 25, 2025 $ 0.163
-10.08%
$ 21.82 million $ 14.4 million
Aug 24, 2025 $ 0.18
+0.46%
$ 24.21 million $ 35.68 million
Aug 23, 2025 $ 0.179
-0.75%
$ 23.91 million $ 5.12 million
Aug 22, 2025 $ 0.18
+6.29%
$ 24.1 million $ 12.56 million
Aug 21, 2025 $ 0.171
-2.21%
$ 22.62 million $ 7.71 million
Aug 20, 2025 $ 0.177
+8.48%
$ 23.29 million $ 28.87 million
Aug 19, 2025 $ 0.165
-4.61%
$ 21.83 million $ 5.6 million
Aug 18, 2025 $ 0.173
-3.41%
$ 23.08 million $ 7.11 million
Aug 17, 2025 $ 0.179
+3.04%
$ 23.9 million $ 5.61 million
Aug 16, 2025 $ 0.174
+1.01%
$ 23.2 million $ 2.7 million
Aug 15, 2025 $ 0.172
-1.21%
$ 22.96 million $ 6.44 million
Aug 14, 2025 $ 0.174
-9.12%
$ 23.24 million $ 9.69 million