Stargate Finance Historical Data

STG Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.204
-3.87%
$ 27.27 million $ 3.74 million
Mar 15, 2025 $ 0.212
+6.46%
$ 28.37 million $ 4.78 million
Mar 14, 2025 $ 0.203
+2.63%
$ 27.08 million $ 3.25 million
Mar 13, 2025 $ 0.198
-1.39%
$ 26.39 million $ 4.89 million
Mar 12, 2025 $ 0.201
+3.56%
$ 26.77 million $ 8.77 million
Mar 11, 2025 $ 0.194
+3.67%
$ 25.85 million $ 7.78 million
Mar 10, 2025 $ 0.187
-3.56%
$ 24.94 million $ 9.38 million
Mar 9, 2025 $ 0.194
-9.94%
$ 25.85 million $ 6.68 million
Mar 8, 2025 $ 0.215
+0.34%
$ 28.7 million $ 3.35 million
Mar 7, 2025 $ 0.214
-3.72%
$ 28.62 million $ 8.68 million
Mar 6, 2025 $ 0.223
-2.51%
$ 29.72 million $ 8.48 million
Mar 5, 2025 $ 0.228
+2.21%
$ 30.49 million $ 6.71 million
Mar 4, 2025 $ 0.223
-4.69%
$ 29.83 million $ 14.35 million
Mar 3, 2025 $ 0.234
-11.49%
$ 31.3 million $ 11.11 million
Mar 2, 2025 $ 0.265
+4.59%
$ 35.37 million $ 7.87 million
Mar 1, 2025 $ 0.253
-0.40%
$ 33.81 million $ 3.64 million
Feb 28, 2025 $ 0.254
+1.17%
$ 33.94 million $ 15.91 million
Feb 27, 2025 $ 0.251
+2.92%
$ 33.55 million $ 10.16 million
Feb 26, 2025 $ 0.244
-0.77%
$ 32.6 million $ 7.67 million
Feb 25, 2025 $ 0.246
-0.93%
$ 32.85 million $ 14.59 million
Feb 24, 2025 $ 0.248
-8.93%
$ 33.16 million $ 9.7 million
Feb 23, 2025 $ 0.273
-0.46%
$ 36.41 million $ 5.79 million
Feb 22, 2025 $ 0.274
+1.90%
$ 36.59 million $ 4.48 million
Feb 21, 2025 $ 0.269
-2.71%
$ 35.93 million $ 11.81 million
Feb 20, 2025 $ 0.277
+3.01%
$ 36.93 million $ 5 million
Feb 19, 2025 $ 0.269
+0.79%
$ 35.85 million $ 8.85 million
Feb 18, 2025 $ 0.266
-5.96%
$ 35.56 million $ 17.17 million
Feb 17, 2025 $ 0.283
+1.44%
$ 37.82 million $ 32 million
Feb 16, 2025 $ 0.279
+2.36%
$ 37.28 million $ 23.23 million
Feb 15, 2025 $ 0.273
-1.36%
$ 36.44 million $ 10.23 million
Feb 14, 2025 $ 0.277
+1.95%
$ 36.95 million $ 12.93 million
Feb 13, 2025 $ 0.271
-3.20%
$ 36.24 million $ 17.76 million
Feb 12, 2025 $ 0.28
+5.05%
$ 37.43 million $ 19.56 million
Feb 11, 2025 $ 0.267
-0.51%
$ 35.64 million $ 12.51 million
Feb 10, 2025 $ 0.268
-0.13%
$ 35.82 million $ 18.98 million
Feb 9, 2025 $ 0.269
+0.07%
$ 35.88 million $ 23.76 million
Feb 8, 2025 $ 0.269
+4.11%
$ 35.86 million $ 9.27 million
Feb 7, 2025 $ 0.258
+2.83%
$ 34.44 million $ 15.45 million
Feb 6, 2025 $ 0.251
-6.38%
$ 33.49 million $ 18.79 million
Feb 5, 2025 $ 0.268
-2.64%
$ 35.75 million $ 15.16 million
Feb 4, 2025 $ 0.275
-5.11%
$ 36.73 million $ 22.12 million
Feb 3, 2025 $ 0.29
+6.26%
$ 38.71 million $ 51.44 million
Feb 2, 2025 $ 0.273
-11.49%
$ 36.41 million $ 27.45 million
Feb 1, 2025 $ 0.308
-8.48%
$ 41.13 million $ 12.93 million
Jan 31, 2025 $ 0.337
+0.25%
$ 44.94 million $ 15.86 million
Jan 30, 2025 $ 0.336
+2.83%
$ 44.83 million $ 13.68 million
Jan 29, 2025 $ 0.327
+2.95%
$ 43.59 million $ 21.27 million
Jan 28, 2025 $ 0.317
-6.21%
$ 42.34 million $ 37.76 million
Jan 27, 2025 $ 0.338
-7.01%
$ 45.14 million $ 40.77 million
Jan 26, 2025 $ 0.364
+0.31%
$ 48.55 million $ 24.91 million