StargateToken Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 2026 $ 0.164
-11.54%
$ 2.15 million $ 160
Jun 23, 2026 $ 0.185
-10.31%
$ 2.42 million $ 209
Jun 22, 2026 $ 0.206
+3.07%
$ 2.7 million $ 308
Jun 21, 2026 $ 0.2
-4.40%
$ 2.62 million $ 125
Jun 20, 2026 $ 0.21
-5.01%
$ 2.74 million $ 198
Jun 19, 2026 $ 0.221
+0.47%
$ 2.89 million $ 241
Jun 18, 2026 $ 0.22
-8.52%
$ 2.87 million $ 209
Jun 17, 2026 $ 0.239
-3.15%
$ 3.12 million $ 276
Jun 16, 2026 $ 0.247
+19.53%
$ 3.23 million $ 604
Jun 15, 2026 $ 0.206
-17.99%
$ 2.7 million $ 368
Jun 14, 2026 $ 0.251
-20.41%
$ 3.29 million $ 74
Jun 13, 2026 $ 0.316
-50.71%
$ 4.13 million $ 261
Jun 12, 2026 $ 0.641
-1.55%
$ 8.38 million $ 405
Jun 11, 2026 $ 0.652
+51.97%
$ 8.53 million $ 331
Jun 10, 2026 $ 0.429
+28.18%
$ 5.62 million $ 85
Jun 9, 2026 $ 0.334
+28.24%
$ 4.37 million $ 60
Jun 8, 2026 $ 0.261
+20.40%
$ 3.41 million $ 164
Jun 7, 2026 $ 0.217
+6.78%
$ 2.83 million $ 276
Jun 6, 2026 $ 0.203
-8.65%
$ 2.65 million $ 108
Jun 5, 2026 $ 0.222
-2.70%
$ 2.9 million $ 221
Jun 4, 2026 $ 0.226
-14.58%
$ 2.96 million $ 148
Jun 3, 2026 $ 0.265
-10.27%
$ 3.47 million $ 67
Jun 2, 2026 $ 0.295
-8.64%
$ 3.86 million $ 62
Jun 1, 2026 $ 0.323
-14.41%
$ 4.23 million $ 75
May 31, 2026 $ 0.377
+63.84%
$ 4.93 million $ 896
May 30, 2026 $ 0.23
+30.39%
$ 3.01 million $ 878
May 29, 2026 $ 0.176
+16.19%
$ 2.31 million $ 242
May 28, 2026 $ 0.152
-7.44%
$ 1.99 million $ 122
May 27, 2026 $ 0.164
+1.38%
$ 2.15 million $ 81
May 26, 2026 $ 0.161
-2.99%
$ 2.1 million $ 69
May 25, 2026 $ 0.166
-0.93%
$ 2.17 million $ 14
May 24, 2026 $ 0.167
-1.97%
$ 2.19 million $ 82
May 23, 2026 $ 0.172
+5.00%
$ 2.24 million $ 120
May 22, 2026 $ 0.164
-0.67%
$ 2.14 million $ 28
May 21, 2026 $ 0.165
+1.72%
$ 2.16 million $ 110
May 20, 2026 $ 0.16
-2.23%
$ 2.1 million $ 88
May 19, 2026 $ 0.164
-12.80%
$ 2.15 million $ 477
May 18, 2026 $ 0.188
-1.37%
$ 2.47 million $ 74
May 17, 2026 $ 0.191
-4.29%
$ 2.5 million $ 55
May 16, 2026 $ 0.198
-2.49%
$ 2.59 million $ 73
May 15, 2026 $ 0.203
-5.84%
$ -- $ 72
May 14, 2026 $ 0.216
-3.85%
$ 2.83 million $ 82
May 13, 2026 $ 0.222
-4.73%
$ 2.91 million $ 46
May 12, 2026 $ 0.233
-1.36%
$ 3.05 million $ 49
May 11, 2026 $ 0.238
-4.09%
$ 3.11 million $ 135
May 10, 2026 $ 0.248
-5.56%
$ 3.24 million $ 310
May 9, 2026 $ 0.262
+9.27%
$ 3.43 million $ 112
May 8, 2026 $ 0.24
-6.41%
$ 3.14 million $ 157
May 7, 2026 $ 0.256
-0.54%
$ 3.35 million $ 311
May 6, 2026 $ 0.257
+14.31%
$ 3.36 million $ 239