Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Stargate Finance Historical Data

STG Page 8
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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