Stargate Finance (STG) historical data and Live price

Stargate Finance

STG

$ 0.556873 -0.08 %

0.00000841 BTC

MARKET CAP
113.791 M

24H VOLUME
12.801 M

CIRC.SUPPLY
204.338 M

MAX SUPPLY
1 B

STG

USD

Rank419

1H 0.48 %

24H -0.08 %

7D 10.59 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	0.539	0.567	0.535	0.561	14,631,027.72	114,625,162.71
4/21/24	0.538	0.541	0.525	0.539	12,117,142.76	110,170,239.78
4/20/24	0.51	0.539	0.505	0.538	12,783,233.39	109,834,869.63
4/19/24	0.519	0.527	0.487	0.51	22,631,977.25	104,273,167.11
4/18/24	0.509	0.522	0.496	0.519	13,386,479.36	106,100,046.3
4/17/24	0.514	0.517	0.491	0.509	13,791,103.09	103,994,343.94
4/16/24	0.511	0.517	0.493	0.514	21,066,179.91	105,053,097.93
4/15/24	0.52	0.543	0.492	0.511	23,280,396.27	104,404,381.31
4/14/24	0.499	0.524	0.476	0.52	34,253,559.78	106,286,187.32
4/13/24	0.58	0.58	0.47	0.499	44,628,789.95	102,057,825.01
4/12/24	0.723	0.731	0.559	0.58	39,378,057.19	118,597,995.39
4/11/24	0.743	0.744	0.717	0.723	12,922,781.87	147,651,468.06
4/10/24	0.754	0.757	0.718	0.743	17,897,403.83	151,893,191.97
4/9/24	0.805	0.809	0.748	0.754	19,885,935.91	154,068,367.56
4/8/24	0.768	0.823	0.763	0.805	27,052,565.75	164,418,942.7
4/7/24	0.746	0.783	0.743	0.768	18,474,331.98	156,987,320.71
4/6/24	0.743	0.75	0.74	0.746	10,188,567.85	152,526,209.1
4/5/24	0.765	0.772	0.725	0.743	25,499,868.49	151,787,463.71
4/4/24	0.739	0.791	0.735	0.765	52,766,366.97	156,304,080.54
4/3/24	0.703	0.741	0.69	0.739	23,084,232.31	150,988,746.05
4/2/24	0.75	0.755	0.684	0.703	32,082,692.53	143,627,912.06
4/1/24	0.768	0.807	0.727	0.75	45,232,775.76	153,184,030.53
3/31/24	0.758	0.774	0.753	0.768	14,129,958.28	157,025,757.89
3/30/24	0.771	0.779	0.75	0.758	16,022,351.74	154,911,887.56
3/29/24	0.768	0.772	0.732	0.771	31,928,567.69	157,576,469.66
3/28/24	0.725	0.79	0.719	0.768	30,224,274.63	156,905,102.72
3/27/24	0.761	0.777	0.715	0.725	30,206,715.86	148,070,627.83
3/26/24	0.748	0.771	0.742	0.761	31,719,034.67	155,444,580.01
3/25/24	0.735	0.758	0.73	0.748	20,454,858.74	152,832,283.31
3/24/24	0.723	0.738	0.716	0.735	17,710,034.91	150,093,011.55
3/23/24	0.73	0.74	0.723	0.723	19,243,270.52	147,712,983.28
3/22/24	0.734	0.764	0.714	0.73	32,470,411.85	149,106,469.31
3/21/24	0.722	0.752	0.716	0.734	32,463,836.71	149,909,763.8
3/20/24	0.681	0.723	0.649	0.722	41,859,101.69	147,559,749.69
3/19/24	0.76	0.767	0.668	0.681	51,264,231.3	139,251,841.31
3/18/24	0.792	0.88	0.757	0.76	64,062,118.04	155,261,754.26
3/17/24	0.761	0.792	0.726	0.792	36,209,594.98	161,852,628.02
3/16/24	0.804	0.838	0.747	0.761	41,973,533.39	155,492,758.43
3/15/24	0.828	0.843	0.758	0.804	62,616,319.45	164,200,709.36
3/14/24	0.841	0.852	0.787	0.828	48,023,527	169,279,773.94
3/13/24	0.836	0.894	0.831	0.841	37,390,993.73	171,851,186.67
3/12/24	0.818	0.848	0.795	0.836	35,360,751.82	170,868,024.93
3/11/24	0.764	0.828	0.754	0.818	46,172,037.15	167,050,323.86
3/10/24	0.748	0.764	0.733	0.764	24,632,234.23	156,028,926.27
3/9/24	0.733	0.768	0.732	0.748	19,726,931.06	152,811,022.89
3/8/24	0.734	0.741	0.699	0.733	28,684,566.28	149,712,018.76
3/7/24	0.691	0.741	0.68	0.734	35,052,707.09	149,994,737.9
3/6/24	0.647	0.695	0.633	0.691	40,367,652.9	141,148,938.51
3/5/24	0.69	0.721	0.588	0.647	54,990,233.54	132,140,871.05
3/4/24	0.707	0.72	0.679	0.69	34,238,585.95	140,933,233.44
3/3/24	0.735	0.735	0.694	0.707	23,254,592.4	144,512,979.78
3/2/24	0.723	0.735	0.709	0.735	23,114,694.11	150,199,074.58
3/1/24	0.676	0.752	0.673	0.723	50,176,700.38	147,745,441.22
2/29/24	0.656	0.701	0.653	0.676	46,793,685.27	138,034,305.69
2/28/24	0.681	0.706	0.63	0.656	77,538,530.54	134,107,768.33
2/27/24	0.674	0.687	0.668	0.681	61,554,192.71	139,158,818.93
2/26/24	0.657	0.679	0.648	0.674	57,994,651.4	137,772,258.28
2/25/24	0.663	0.671	0.652	0.657	21,705,174.89	134,219,742.31
2/24/24	0.644	0.673	0.637	0.663	23,911,796.13	135,469,417.42
2/23/24	0.651	0.658	0.633	0.644	31,384,529.6	131,534,842.15
2/22/24	0.662	0.67	0.645	0.651	28,469,116.48	132,940,322.91
2/21/24	0.67	0.678	0.626	0.662	45,826,390.53	135,351,436.11
2/20/24	0.709	0.711	0.641	0.67	56,325,181.87	136,981,669.94
2/19/24	0.687	0.718	0.682	0.709	56,846,589.61	144,969,050.06
2/18/24	0.621	0.721	0.62	0.687	108,120,523.57	140,376,680.75
2/17/24	0.599	0.625	0.593	0.621	32,296,049.02	126,966,096
2/16/24	0.622	0.629	0.587	0.599	27,398,072.78	122,427,847.31
2/15/24	0.605	0.628	0.603	0.622	28,632,054.07	127,180,023.75
2/14/24	0.573	0.613	0.57	0.605	22,491,256.18	123,701,819.9
2/13/24	0.573	0.584	0.564	0.573	22,457,018.8	117,127,950.92
2/12/24	0.566	0.574	0.553	0.573	15,458,584.73	117,057,656.86
2/11/24	0.563	0.57	0.559	0.566	14,535,404.13	115,665,680.82
2/10/24	0.556	0.567	0.541	0.563	25,724,317.16	115,015,404.8
2/9/24	0.538	0.558	0.536	0.556	14,674,488.77	113,514,056.95
2/8/24	0.548	0.559	0.534	0.538	20,615,247.11	109,978,705.78
2/7/24	0.496	0.555	0.496	0.547	42,511,836.03	111,872,911.72
2/6/24	0.503	0.506	0.491	0.496	14,517,069.52	101,327,403.38
2/5/24	0.505	0.514	0.5	0.503	12,989,117.06	102,795,390.19
2/4/24	0.517	0.517	0.505	0.505	10,002,413.8	103,242,794.68
2/3/24	0.525	0.528	0.516	0.517	7,631,954.5	105,598,512.6
2/2/24	0.522	0.531	0.522	0.525	10,960,377.67	107,291,624.2
2/1/24	0.518	0.524	0.512	0.522	14,731,846.25	106,747,154.86
1/31/24	0.535	0.538	0.515	0.518	31,457,214.1	105,930,528.36
1/30/24	0.533	0.544	0.532	0.535	24,161,304.51	109,403,023.18
1/29/24	0.515	0.555	0.514	0.533	43,221,855.16	108,966,801.21
1/28/24	0.533	0.537	0.513	0.515	16,505,132.42	105,311,672.92
1/27/24	0.518	0.535	0.514	0.533	16,959,351	108,827,227.53
1/26/24	0.503	0.523	0.501	0.518	16,806,131.91	105,763,397
1/25/24	0.516	0.517	0.496	0.503	20,275,070.94	102,880,614.3
1/23/24	0.522	0.542	0.488	0.505	43,085,796.26	103,216,141.52

Similar Coins