Stargate Finance (STG) historical data and Live price

Stargate Finance

STG

$ 0.69031 + 2.8 %

0.00002475 BTC

MARKET CAP
136.895 M

24H VOLUME
21.865 M

CIRC.SUPPLY
198.309 M

MAX SUPPLY
1 B

STG

USD

Rank178

1H -0.88 %

24H 2.80 %

7D 14.03 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/28/23	0.663	0.713	0.662	0.699	22,989,613.67	138,669,726.36
5/27/23	0.638	0.665	0.636	0.664	14,438,373.41	131,590,912.21
5/26/23	0.617	0.645	0.616	0.639	12,334,981.43	126,933,157.14
5/25/23	0.614	0.619	0.599	0.617	11,333,036.43	122,594,042.42
5/24/23	0.629	0.629	0.6	0.614	23,103,522.22	120,876,896.47
5/23/23	0.612	0.638	0.61	0.629	13,300,398.94	123,809,839.36
5/22/23	0.6	0.618	0.594	0.612	9,466,674.72	120,489,218.43
5/21/23	0.621	0.621	0.597	0.6	8,044,704.46	116,733,945.15
5/20/23	0.626	0.626	0.613	0.621	7,522,807.7	120,919,031.18
5/18/23	0.661	0.661	0.609	0.615	17,041,365.84	119,759,514.43
5/17/23	0.642	0.667	0.62	0.661	15,163,625.44	123,770,477.7
5/16/23	0.641	0.643	0.63	0.642	13,128,225.08	120,383,367.49
5/15/23	0.616	0.653	0.606	0.641	16,214,118.29	120,197,140.35
5/14/23	0.606	0.62	0.6	0.616	10,693,731.85	114,174,024.78
5/13/23	0.616	0.616	0.594	0.606	12,052,065.95	112,312,311.73
5/12/23	0.611	0.618	0.58	0.616	21,911,756.6	114,110,213.28
5/11/23	0.671	0.671	0.607	0.611	18,741,024.89	113,451,117.39
5/10/23	0.639	0.688	0.632	0.671	22,714,291.01	123,514,261.98
5/9/23	0.637	0.644	0.633	0.639	10,657,643.5	117,568,048.34
5/8/23	0.712	0.713	0.635	0.637	21,498,506.29	118,044,375.78
5/7/23	0.721	0.724	0.708	0.712	12,205,084.68	131,530,958.69
5/6/23	0.783	0.789	0.719	0.721	18,800,450.78	132,748,919.03
5/5/23	0.755	0.792	0.747	0.783	20,909,919.21	143,824,240.31
5/4/23	0.751	0.783	0.744	0.755	25,186,565.89	138,240,353.21
5/3/23	0.74	0.759	0.713	0.751	19,698,982.23	137,026,341.33
5/2/23	0.744	0.745	0.731	0.74	12,798,734.93	134,692,588.52
5/1/23	0.768	0.769	0.735	0.744	19,733,299.18	134,966,817.67
4/30/23	0.79	0.794	0.764	0.768	22,178,551.03	138,798,115.51
4/29/23	0.797	0.803	0.779	0.79	19,395,080.93	142,362,109.06
4/28/23	0.827	0.845	0.787	0.797	26,223,669.33	135,653,843.23
4/27/23	0.778	0.844	0.773	0.827	39,647,962.66	147,957,861.79
4/26/23	0.749	0.805	0.738	0.778	36,118,964.64	138,815,318.44
4/25/23	0.711	0.751	0.69	0.748	18,414,262.17	133,239,929.66
4/24/23	0.728	0.738	0.71	0.711	12,864,762.16	126,460,585.59
4/23/23	0.743	0.743	0.712	0.728	11,114,524.12	129,100,605.2
4/22/23	0.721	0.743	0.72	0.743	9,338,754.16	131,385,322.77
4/21/23	0.755	0.764	0.712	0.721	17,566,963.59	127,125,420.51
4/20/23	0.783	0.791	0.749	0.755	19,162,322.57	132,676,184.19
4/19/23	0.882	0.882	0.771	0.783	31,370,560.06	137,299,913.46
4/18/23	0.927	0.928	0.871	0.882	38,604,535.1	154,202,222.85
4/17/23	0.917	0.966	0.892	0.927	50,168,694.47	156,364,956.54
4/16/23	0.883	0.924	0.874	0.916	28,967,458.1	154,204,793.67
4/15/23	0.934	0.934	0.882	0.882	30,200,037.45	148,128,157.79
4/14/23	0.832	0.939	0.832	0.934	57,950,585.63	156,390,715.9
4/13/23	0.795	0.846	0.788	0.831	29,986,596.45	138,623,072.57
4/12/23	0.799	0.8	0.767	0.795	24,549,041.1	130,832,153.59
4/11/23	0.858	0.864	0.797	0.799	33,684,890.22	132,556,187.96
4/10/23	0.765	0.86	0.761	0.858	49,672,731.35	142,083,403.29
4/9/23	0.79	0.795	0.743	0.765	20,709,988.8	126,306,509.49
4/8/23	0.793	0.806	0.778	0.79	17,939,503.91	130,181,259.17
4/7/23	0.826	0.851	0.788	0.793	31,598,483.87	130,561,677.16
4/6/23	0.853	0.859	0.817	0.826	43,097,205.48	135,583,148.65
4/5/23	0.794	0.898	0.78	0.852	118,483,397.36	139,766,683.85
4/4/23	0.715	0.835	0.712	0.793	73,186,797.49	129,957,026.61
4/3/23	0.704	0.731	0.683	0.715	21,718,021.59	116,897,264.63
4/2/23	0.724	0.738	0.696	0.704	15,931,460.9	114,726,139.33
3/31/23	0.677	0.742	0.665	0.74	24,818,692.16	119,944,062.04
3/30/23	0.696	0.723	0.669	0.677	28,396,713.94	109,359,305.63
3/29/23	0.646	0.698	0.644	0.696	22,654,041.41	111,993,869.73
3/28/23	0.636	0.648	0.617	0.646	15,497,596.23	103,473,319.91
3/27/23	0.659	0.659	0.614	0.636	16,777,258.58	102,082,047.24
3/26/23	0.639	0.662	0.635	0.659	10,341,097.36	104,531,129.92
3/25/23	0.662	0.665	0.63	0.639	11,561,093.25	101,476,077.72
3/24/23	0.712	0.718	0.653	0.662	21,053,784.4	105,260,261.52
3/23/23	0.692	0.717	0.678	0.712	19,099,699	113,449,367.99
3/22/23	0.748	0.749	0.685	0.693	29,491,203.35	110,689,378.54
3/21/23	0.736	0.767	0.718	0.749	21,995,175.42	120,235,720.19
3/20/23	0.779	0.806	0.735	0.736	33,860,583.2	118,346,514.27
3/19/23	0.798	0.842	0.779	0.779	31,589,035.47	124,412,279.54
3/18/23	0.785	0.856	0.775	0.798	50,532,472.72	127,422,133.53
3/17/23	0.724	0.785	0.711	0.785	32,650,012.65	125,296,900.05
3/16/23	0.731	0.76	0.718	0.724	26,452,786.86	114,911,395.14
3/15/23	0.796	0.827	0.716	0.731	53,980,344.64	125,083,869.2
3/14/23	0.753	0.817	0.719	0.796	57,613,069.54	136,313,221.74
3/13/23	0.723	0.775	0.683	0.752	52,689,974.04	127,931,367.93
3/12/23	0.627	0.732	0.618	0.723	46,441,523.94	122,975,697.99
3/11/23	0.682	0.693	0.597	0.628	48,192,812.79	106,695,234.17
3/10/23	0.718	0.733	0.645	0.681	64,631,586	115,142,520.82
3/9/23	0.688	0.726	0.672	0.718	44,815,896.48	121,072,233.29
3/8/23	0.766	0.773	0.688	0.688	30,167,816.75	115,791,029.39
3/7/23	0.787	0.821	0.745	0.766	36,897,855.93	128,996,841.75
3/6/23	0.779	0.817	0.768	0.788	41,241,932.77	132,539,175.74
3/5/23	0.791	0.821	0.773	0.778	37,747,614.07	130,924,172.94
3/4/23	0.872	0.88	0.77	0.791	42,976,313.35	133,001,723.78
3/3/23	0.94	0.944	0.836	0.872	55,946,476.43	146,460,386.45
3/2/23	1.017	1.017	0.914	0.94	56,304,469.58	157,927,530.91
3/1/23	1.024	1.167	0.995	1.017	86,791,450.33	170,716,401.08
2/28/23	1.103	1.108	1.024	1.024	39,907,038.26	171,859,836.52
2/27/23	1.058	1.144	1.045	1.102	78,330,646.55	184,365,414.48
2/26/23	0.965	1.077	0.96	1.059	72,769,120.79	176,962,158.65

Similar Coins