Stargate Finance Historical Data

STG Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.156
-3.81%
$ 20.79 million $ 3.31 million
Jun 19, 2025 $ 0.162
+0.42%
$ 21.61 million $ 1.53 million
Jun 18, 2025 $ 0.161
+0.51%
$ 21.52 million $ 3.06 million
Jun 17, 2025 $ 0.16
-4.66%
$ 21.41 million $ 3.67 million
Jun 16, 2025 $ 0.168
-0.87%
$ 22.46 million $ 2.61 million
Jun 15, 2025 $ 0.17
-0.07%
$ 22.65 million $ 1.42 million
Jun 14, 2025 $ 0.17
+0.07%
$ 22.67 million $ 1.62 million
Jun 13, 2025 $ 0.17
-3.44%
$ 22.65 million $ 5.6 million
Jun 12, 2025 $ 0.176
-4.55%
$ 23.47 million $ 3.89 million
Jun 11, 2025 $ 0.184
-2.85%
$ 24.59 million $ 3.87 million
Jun 10, 2025 $ 0.19
+2.44%
$ 25.32 million $ 4.68 million
Jun 9, 2025 $ 0.185
+2.57%
$ 24.71 million $ 3.62 million
Jun 8, 2025 $ 0.18
-0.31%
$ 24.09 million $ 1.71 million
Jun 7, 2025 $ 0.181
+1.79%
$ 24.17 million $ 2.02 million
Jun 6, 2025 $ 0.178
+1.13%
$ 23.74 million $ 3.25 million
Jun 5, 2025 $ 0.176
-3.68%
$ 23.48 million $ 7.33 million
Jun 4, 2025 $ 0.183
-0.31%
$ 24.37 million $ 3 million
Jun 3, 2025 $ 0.183
+0.51%
$ 24.45 million $ 4.07 million
Jun 2, 2025 $ 0.182
+0.47%
$ 24.32 million $ 3.52 million
Jun 1, 2025 $ 0.181
+1.38%
$ 24.21 million $ 2.49 million
May 31, 2025 $ 0.179
+0.84%
$ 23.88 million $ 4.02 million
May 30, 2025 $ 0.177
-6.70%
$ 23.68 million $ 8.26 million
May 29, 2025 $ 0.19
-3.86%
$ 25.38 million $ 4.09 million
May 28, 2025 $ 0.198
+0.10%
$ 26.4 million $ 4.31 million
May 27, 2025 $ 0.198
+1.13%
$ 26.38 million $ 4.1 million
May 26, 2025 $ 0.195
+1.20%
$ 26.08 million $ 2.76 million
May 25, 2025 $ 0.193
-0.29%
$ 25.77 million $ 4.42 million
May 24, 2025 $ 0.194
+0.05%
$ 25.85 million $ 2.34 million
May 23, 2025 $ 0.193
-6.41%
$ 25.83 million $ 10.28 million
May 22, 2025 $ 0.207
+4.03%
$ 27.6 million $ 6.72 million
May 21, 2025 $ 0.199
-0.01%
$ 26.53 million $ 7.41 million
May 20, 2025 $ 0.199
-0.35%
$ 26.54 million $ 6 million
May 19, 2025 $ 0.199
-2.35%
$ 26.63 million $ 7.64 million
May 18, 2025 $ 0.204
+1.42%
$ 27.28 million $ 5.7 million
May 17, 2025 $ 0.201
-1.08%
$ 26.89 million $ 3.94 million
May 16, 2025 $ 0.204
-0.37%
$ 27.19 million $ 3.57 million
May 15, 2025 $ 0.204
-6.61%
$ 27.29 million $ 8.55 million
May 14, 2025 $ 0.219
-3.86%
$ 29.22 million $ 10.56 million
May 13, 2025 $ 0.228
+1.29%
$ 30.4 million $ 16.72 million
May 12, 2025 $ 0.225
+0.35%
$ 30.01 million $ 13.43 million
May 11, 2025 $ 0.224
-1.00%
$ 29.9 million $ 13.03 million
May 10, 2025 $ 0.226
+4.15%
$ 30.21 million $ 8.49 million
May 9, 2025 $ 0.217
+4.66%
$ 29 million $ 12.03 million
May 8, 2025 $ 0.208
+6.56%
$ 27.71 million $ 13.72 million
May 7, 2025 $ 0.195
+0.83%
$ 26.01 million $ 4.02 million
May 6, 2025 $ 0.193
-1.80%
$ 25.79 million $ 3.96 million
May 5, 2025 $ 0.197
-0.59%
$ 26.27 million $ 3.1 million
May 4, 2025 $ 0.198
-3.22%
$ 26.42 million $ 3.34 million
May 3, 2025 $ 0.205
-4.26%
$ 27.3 million $ 3.55 million
May 2, 2025 $ 0.214
-1.90%
$ 28.52 million $ 3.28 million