Market Cap $4.02T
0.57%
Volume 24h $184.16B
-72.14%
BTC % 55.24%
0.25%
ETH % 11.8%
-0.33%
Coins
33.517
+2
Exchanges
885
Last update
5 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-24 2025 | $0.155497 | $0.153567 | $0.156911 | $0.155826 | $3,405,336 | $102,776,316 |
| Oct-23 2025 | $0.155713 | $0.155713 | $0.158985 | $0.156708 | $5,685,961 | $102,919,099 |
| Oct-22 2025 | $0.156048 | $0.15479 | $0.161387 | $0.159179 | $6,903,787 | $103,140,715 |
| Oct-21 2025 | $0.159912 | $0.158931 | $0.166931 | $0.162326 | $6,334,071 | $105,694,411 |
| Oct-20 2025 | $0.1625 | $0.15844 | $0.164713 | $0.159542 | $5,005,194 | $107,404,910 |
| Oct-19 2025 | $0.160584 | $0.156533 | $0.161939 | $0.159463 | $5,173,492 | $106,138,528 |
| Oct-18 2025 | $0.160379 | $0.157419 | $0.161471 | $0.157419 | $3,900,334 | $106,002,969 |
| Oct-17 2025 | $0.157613 | $0.151414 | $0.158957 | $0.155475 | $13,372,302 | $104,175,128 |
| Oct-16 2025 | $0.154479 | $0.154479 | $0.164132 | $0.163409 | $11,019,357 | $102,103,617 |
| Oct-15 2025 | $0.163176 | $0.162263 | $0.171129 | $0.169698 | $9,465,618 | $107,851,547 |
| Oct-14 2025 | $0.171152 | $0.163986 | $0.179525 | $0.179525 | $15,915,560 | $113,123,310 |
| Oct-13 2025 | $0.179246 | $0.171027 | $0.179872 | $0.171027 | $12,983,561 | $118,473,484 |
| Oct-12 2025 | $0.171893 | $0.154683 | $0.174083 | $0.156362 | $14,087,809 | $113,613,547 |
| Oct-11 2025 | $0.156645 | $0.152871 | $0.167463 | $0.165771 | $18,947,919 | $103,535,351 |
| Oct-10 2025 | $0.164408 | $0.145343 | $0.20063 | $0.198332 | $30,893,274 | $108,665,970 |