Market Cap $4.13T
0.18%
Volume 24h $381.48B
8.42%
BTC % 54.8%
-0.52%
ETH % 12.55%
1.75%
Coins
32.823
+10
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.1644 | $0.164151 | $0.173324 | $0.172903 | $6,874,342 | $108,660,801 |
| Aug-18 2025 | $0.17466 | $0.170321 | $0.178541 | $0.178541 | $8,083,625 | $115,442,218 |
| Aug-17 2025 | $0.179959 | $0.173798 | $0.181959 | $0.174112 | $6,998,336 | $118,944,356 |
| Aug-16 2025 | $0.174026 | $0.171663 | $0.174264 | $0.17217 | $3,402,327 | $115,023,309 |
| Aug-15 2025 | $0.172353 | $0.168116 | $0.177407 | $0.174373 | $7,714,940 | $113,917,333 |
| Aug-14 2025 | $0.174018 | $0.173008 | $0.190916 | $0.190916 | $10,895,433 | $115,017,611 |
| Aug-13 2025 | $0.191568 | $0.185969 | $0.193934 | $0.188359 | $10,520,863 | $126,617,173 |
| Aug-12 2025 | $0.18831 | $0.179205 | $0.191142 | $0.188182 | $25,392,380 | $124,464,029 |
| Aug-11 2025 | $0.193402 | $0.176613 | $0.200031 | $0.179282 | $102,831,842 | $127,829,852 |
| Aug-10 2025 | $0.178294 | $0.162325 | $0.186943 | $0.166451 | $45,764,557 | $117,843,958 |
| Aug-09 2025 | $0.165899 | $0.161161 | $0.167786 | $0.161161 | $5,651,419 | $109,651,556 |
| Aug-08 2025 | $0.161112 | $0.159392 | $0.161636 | $0.159899 | $3,994,037 | $106,487,547 |
| Aug-07 2025 | $0.159884 | $0.155078 | $0.159914 | $0.155706 | $4,912,881 | $105,676,140 |
| Aug-06 2025 | $0.155547 | $0.15138 | $0.155892 | $0.153637 | $4,397,108 | $102,809,237 |
| Aug-05 2025 | $0.153124 | $0.150546 | $0.157353 | $0.15652 | $5,786,106 | $31,289,201 |