Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.232
+39.61%
$ 44.56 million $ 21.14 million
May 18 $ 0.172
-10.05%
$ 19.59 million $ 7.94 million
May 11 $ 0.202
-18.92%
$ 22.48 million $ 7.62 million
May 4 $ 0.249
+12.33%
$ 29.05 million $ 15.67 million
Apr 27 $ 0.222
+6.66%
$ 25.86 million $ 2.63 million
Apr 20 $ 0.202
+2.59%
$ 24.24 million $ 22.78 million
Apr 13 $ 0.221
-3.77%
$ 22.92 million $ 47.52 million
Apr 6 $ 0.21
-8.11%
$ 26.78 million $ 67.16 million
Mar 30 $ 0.229
-4.57%
$ 26.57 million $ 91.27 million
Mar 23 $ 0.24
+37.94%
$ 31.98 million $ 98.16 million
Mar 16 $ 0.174
-10.30%
$ 23.18 million $ 25.27 million
Mar 9 $ 0.194
+9.73%
$ 25.84 million $ 23.49 million
Mar 2 $ 0.172
+8.78%
$ 23.56 million $ 24.2 million
Feb 23 $ 0.158
+12.11%
$ 21.09 million $ 33.55 million
Feb 16 $ 0.148
-2.77%
$ 18.81 million $ 29.31 million
Feb 9 $ 0.163
+9.56%
$ 20.31 million $ 171.87 million
Feb 2 $ 0.145
-1.34%
$ 19.84 million $ 46.97 million
Jan 26 $ 0.147
-9.80%
$ 19.68 million $ 79.32 million
Jan 19 $ 0.172
+16.44%
$ 21.82 million $ 104.18 million
Jan 12 $ 0.151
+18.47%
$ 19.74 million $ 24.46 million
Jan 5 $ 0.127
+5.41%
$ 17.06 million $ 17.57 million
Dec 29 $ 0.115
+7.69%
$ 16.12 million $ 11.43 million
Dec 22 $ 0.108
-2.74%
$ 14.28 million $ 12.11 million
Dec 15 $ 0.116
-8.05%
$ 14.78 million $ 20.25 million
Dec 8 $ 0.133
+11.33%
$ 16.86 million $ 27.64 million
Dec 1 $ 0.122
+2.68%
$ 15.93 million $ 25.47 million
Nov 24 $ 0.117
+3.08%
$ 15.87 million $ 20.61 million
Nov 17 $ 0.115
-10.38%
$ 15.11 million $ 22.84 million
Nov 10 $ 0.134
-9.24%
$ 17.11 million $ 29.48 million
Nov 3 $ 0.144
-0.90%
$ 19.68 million $ 68.07 million
Oct 27 $ 0.145
-6.81%
$ 19.43 million $ 20.5 million
Oct 20 $ 0.154
-3.65%
$ 20.7 million $ 31.05 million
Oct 13 $ 0.161
-6.53%
$ 21.37 million $ 59.98 million
Oct 6 $ 0.157
-20.31%
$ 22.95 million $ 105.74 million
Sep 29 $ 0.2
+0.69%
$ 26.24 million $ 94.78 million
Sep 22 $ 0.197
+14.86%
$ 26.47 million $ 147.95 million
Sep 15 $ 0.176
+2.55%
$ 22.95 million $ 37.64 million
Sep 8 $ 0.179
+10.44%
$ 22.88 million $ 40.4 million
Sep 1 $ 0.159
-2.94%
$ 21.66 million $ 24.53 million
Aug 25 $ 0.168
-7.52%
$ 21.8 million $ 128.52 million
Aug 18 $ 0.179
+0.10%
$ 24.21 million $ 66.98 million
Aug 11 $ 0.179
-0.86%
$ 23.9 million $ 153.96 million
Aug 4 $ 0.166
+8.08%
$ 24.1 million $ 19.14 million
Jul 28 $ 0.154
-14.20%
$ 20.51 million $ 23.11 million
Jul 21 $ 0.176
-2.56%
$ 23.91 million $ 32.51 million
Jul 14 $ 0.174
+0.74%
$ 24.08 million $ 31.01 million
Jul 7 $ 0.17
+11.67%
$ 23.06 million $ 27.77 million
Jun 30 $ 0.149
-5.13%
$ 20.33 million $ 16.71 million
Jun 23 $ 0.155
+5.82%
$ 21.03 million $ 18.59 million
Jun 16 $ 0.149
-12.01%
$ 19.51 million $ 17.78 million
Download