Market Cap $3.30T
-2.23%
Volume 24h $281.70B
10.39%
BTC % 54.7%
-0.03%
ETH % 11.4%
-1.93%
Coins
33.806
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-12 2025 | $0.128028 | $0.121722 | $0.128028 | $0.125463 | $4,112,311 | $84,620,706 |
| Dec-11 2025 | $0.125599 | $0.122055 | $0.128118 | $0.128118 | $4,695,779 | $83,015,033 |
| Dec-10 2025 | $0.128708 | $0.127694 | $0.132234 | $0.128015 | $7,153,539 | $85,070,085 |
| Dec-09 2025 | $0.128846 | $0.119892 | $0.135502 | $0.120383 | $8,606,516 | $85,161,364 |
| Dec-08 2025 | $0.120556 | $0.119598 | $0.122486 | $0.119598 | $3,093,435 | $79,682,057 |
| Dec-07 2025 | $0.119175 | $0.11903 | $0.1239 | $0.122147 | $3,479,026 | $78,769,149 |
| Dec-06 2025 | $0.122198 | $0.12006 | $0.123681 | $0.12006 | $2,958,720 | $80,767,170 |
| Dec-05 2025 | $0.119142 | $0.118306 | $0.122874 | $0.122874 | $3,141,545 | $78,747,327 |
| Dec-04 2025 | $0.122521 | $0.122354 | $0.128913 | $0.124392 | $5,445,017 | $80,980,614 |
| Dec-03 2025 | $0.125231 | $0.12204 | $0.126794 | $0.126794 | $4,290,651 | $82,771,804 |
| Dec-02 2025 | $0.127642 | $0.110014 | $0.128822 | $0.110939 | $9,542,196 | $84,365,653 |
| Dec-01 2025 | $0.111311 | $0.106561 | $0.119725 | $0.117909 | $8,292,068 | $73,571,364 |
| Nov-30 2025 | $0.119873 | $0.116702 | $0.122049 | $0.117138 | $3,451,349 | $79,230,657 |
| Nov-29 2025 | $0.116674 | $0.116307 | $0.119631 | $0.119631 | $2,120,064 | $77,116,392 |
| Nov-28 2025 | $0.120206 | $0.119553 | $0.122003 | $0.121333 | $4,075,662 | $79,450,765 |