Market Cap $3.48T
-4.1%
Volume 24h $479.69B
24.32%
BTC % 54.79%
-0.93%
ETH % 11.08%
0.9%
Coins
33.667
+8
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.137036 | $0.135467 | $0.139981 | $0.137877 | $5,161,629 | $90,574,604 |
| Nov-12 2025 | $0.138335 | $0.136424 | $0.141461 | $0.136424 | $7,439,194 | $91,433,317 |
| Nov-11 2025 | $0.137672 | $0.136668 | $0.14379 | $0.14379 | $5,749,048 | $90,994,550 |
| Nov-10 2025 | $0.144586 | $0.14196 | $0.151268 | $0.14715 | $7,559,838 | $95,564,427 |
| Nov-09 2025 | $0.146738 | $0.140008 | $0.14799 | $0.143854 | $6,370,729 | $96,986,685 |
| Nov-08 2025 | $0.14393 | $0.142675 | $0.148796 | $0.148796 | $6,081,577 | $95,130,946 |
| Nov-07 2025 | $0.14888 | $0.132699 | $0.159314 | $0.134645 | $28,081,459 | $98,402,441 |
| Nov-06 2025 | $0.132884 | $0.124538 | $0.133444 | $0.127224 | $10,160,053 | $87,829,888 |
| Nov-05 2025 | $0.128163 | $0.120234 | $0.128216 | $0.121763 | $6,755,909 | $84,709,945 |
| Nov-04 2025 | $0.123202 | $0.117527 | $0.126672 | $0.125041 | $11,765,530 | $81,430,636 |
| Nov-03 2025 | $0.124125 | $0.124125 | $0.145324 | $0.145324 | $11,619,995 | $82,041,081 |
| Nov-02 2025 | $0.144318 | $0.14149 | $0.147345 | $0.144325 | $3,980,448 | $95,387,789 |
| Nov-01 2025 | $0.143937 | $0.138209 | $0.144287 | $0.138209 | $3,281,495 | $95,135,517 |
| Oct-31 2025 | $0.137932 | $0.136085 | $0.140309 | $0.138617 | $3,962,481 | $91,166,689 |
| Oct-30 2025 | $0.13779 | $0.136882 | $0.147369 | $0.145216 | $6,257,299 | $91,072,942 |