Stargate Finance Historical Data

STG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $ 0.166
+3.17%
$ 22.15 million $ 3.99 million
Aug 8, 2025 $ 0.161
+0.46%
$ 21.48 million $ 2.34 million
Aug 7, 2025 $ 0.16
+2.91%
$ 21.4 million $ 3.08 million
Aug 6, 2025 $ 0.155
+1.07%
$ 20.8 million $ 3.18 million
Aug 5, 2025 $ 0.154
-1.99%
$ 20.51 million $ 4.17 million
Aug 4, 2025 $ 0.157
+1.90%
$ 20.93 million $ 2.37 million
Aug 3, 2025 $ 0.154
+1.38%
$ 20.51 million $ 1.38 million
Aug 2, 2025 $ 0.152
-1.96%
$ 20.24 million $ 2.73 million
Aug 1, 2025 $ 0.154
-3.47%
$ 20.66 million $ 4.44 million
Jul 31, 2025 $ 0.16
-3.19%
$ 21.32 million $ 3.4 million
Jul 30, 2025 $ 0.165
-0.59%
$ 22.02 million $ 3.3 million
Jul 29, 2025 $ 0.166
-1.16%
$ 22.15 million $ 3.23 million
Jul 28, 2025 $ 0.168
-6.28%
$ 22.41 million $ 4.64 million
Jul 27, 2025 $ 0.179
+1.90%
$ 23.91 million $ 2.38 million
Jul 26, 2025 $ 0.176
-0.07%
$ 23.46 million $ 1.74 million
Jul 25, 2025 $ 0.176
+2.86%
$ 23.48 million $ 5.96 million
Jul 24, 2025 $ 0.171
-2.33%
$ 22.83 million $ 4.36 million
Jul 23, 2025 $ 0.175
-5.43%
$ 23.37 million $ 6.06 million
Jul 22, 2025 $ 0.185
+0.39%
$ 24.71 million $ 6.83 million
Jul 21, 2025 $ 0.184
+2.23%
$ 24.62 million $ 7.56 million
Jul 20, 2025 $ 0.18
+3.61%
$ 24.08 million $ 5.14 million
Jul 19, 2025 $ 0.174
+0.55%
$ 23.24 million $ 3.01 million
Jul 18, 2025 $ 0.173
-0.05%
$ 23.11 million $ 7.68 million
Jul 17, 2025 $ 0.173
-0.07%
$ 23.12 million $ 5.97 million
Jul 16, 2025 $ 0.173
+0.51%
$ 23.14 million $ 3.68 million
Jul 15, 2025 $ 0.172
+1.09%
$ 23.02 million $ 4.74 million
Jul 14, 2025 $ 0.171
-1.28%
$ 22.78 million $ 5.95 million
Jul 13, 2025 $ 0.173
+1.58%
$ 23.06 million $ 4.25 million
Jul 12, 2025 $ 0.17
+1.94%
$ 22.7 million $ 8.98 million
Jul 11, 2025 $ 0.167
+2.03%
$ 22.27 million $ 7.33 million
Jul 10, 2025 $ 0.161
+0.73%
$ 21.51 million $ 3.2 million
Jul 9, 2025 $ 0.16
+4.52%
$ 21.33 million $ 4.7 million
Jul 8, 2025 $ 0.153
+0.97%
$ 20.4 million $ 1.71 million
Jul 7, 2025 $ 0.151
-0.60%
$ 20.21 million $ 1.85 million
Jul 6, 2025 $ 0.152
+1.90%
$ 20.33 million $ 2.14 million
Jul 5, 2025 $ 0.149
-0.13%
$ 19.95 million $ 1.74 million
Jul 4, 2025 $ 0.15
-3.22%
$ 19.98 million $ 2.8 million
Jul 3, 2025 $ 0.155
+0.10%
$ 20.64 million $ 2.98 million
Jul 2, 2025 $ 0.154
+4.70%
$ 20.62 million $ 3.9 million
Jul 1, 2025 $ 0.148
-3.99%
$ 19.7 million $ 2.88 million
Jun 30, 2025 $ 0.154
-2.44%
$ 20.52 million $ 2.41 million
Jun 29, 2025 $ 0.158
+1.86%
$ 21.03 million $ 1.81 million
Jun 28, 2025 $ 0.155
+1.41%
$ 20.65 million $ 1.28 million
Jun 27, 2025 $ 0.153
+0.26%
$ 20.36 million $ 2.32 million
Jun 26, 2025 $ 0.152
-1.13%
$ 20.31 million $ 2.87 million
Jun 25, 2025 $ 0.154
-2.61%
$ 20.54 million $ 2.36 million
Jun 24, 2025 $ 0.158
+1.66%
$ 21.09 million $ 4.71 million
Jun 23, 2025 $ 0.155
+6.33%
$ 20.75 million $ 5.05 million
Jun 22, 2025 $ 0.146
-2.11%
$ 19.51 million $ 5.28 million
Jun 21, 2025 $ 0.149
-4.09%
$ 19.93 million $ 3.58 million