Market Cap $2.27T
-0.3%
Volume 24h $160.41B
-14.79%
BTC % 53.41%
0.26%
ETH % 12.63%
-0.39%
Coins
28.989
+18
Exchanges
885
Last update
47 Seconds ago
Stargate Finance (STG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.282956 | $0.279237 | $0.292571 | $0.288643 | $7,851,558 | $57,818,961 |
| Oct-02 2024 | $0.28754 | $0.285055 | $0.305799 | $0.299117 | $9,422,644 | $58,755,508 |
| Oct-01 2024 | $0.29764 | $0.296958 | $0.331909 | $0.324914 | $18,208,277 | $60,819,312 |
| Sep-30 2024 | $0.32769 | $0.32769 | $0.341412 | $0.341412 | $10,742,269 | $66,959,790 |
| Sep-29 2024 | $0.341021 | $0.334209 | $0.343002 | $0.338297 | $6,997,803 | $69,683,850 |
| Sep-28 2024 | $0.337896 | $0.337208 | $0.351085 | $0.349172 | $10,984,142 | $69,045,232 |
| Sep-27 2024 | $0.350723 | $0.347548 | $0.356674 | $0.352063 | $13,772,670 | $71,666,272 |
| Sep-26 2024 | $0.350055 | $0.339085 | $0.353285 | $0.344475 | $13,076,429 | $71,529,849 |
| Sep-25 2024 | $0.342622 | $0.338801 | $0.348826 | $0.347099 | $13,672,745 | $70,010,968 |
| Sep-24 2024 | $0.350097 | $0.332176 | $0.355622 | $0.332176 | $42,776,408 | $71,538,334 |
| Sep-23 2024 | $0.332295 | $0.322719 | $0.334315 | $0.322719 | $12,214,871 | $67,900,834 |
| Sep-22 2024 | $0.326375 | $0.320016 | $0.340864 | $0.340864 | $13,783,479 | $66,691,042 |
| Sep-21 2024 | $0.336957 | $0.322031 | $0.336957 | $0.330237 | $9,382,455 | $68,853,267 |
| Sep-20 2024 | $0.329296 | $0.322636 | $0.340131 | $0.33006 | $17,285,819 | $67,287,922 |
| Sep-19 2024 | $0.329089 | $0.320253 | $0.333272 | $0.320253 | $18,945,114 | $67,245,529 |