Market Cap $3.45T
4.12%
Volume 24h $309.59B
10.81%
BTC % 60.76%
-0.85%
ETH % 8.46%
3.31%
Coins
32.222
+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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.155059 | $0.145936 | $0.155059 | $0.146257 | $6,655,803 | $31,684,680 |
| Jun-22 2025 | $0.145765 | $0.142832 | $0.150736 | $0.14908 | $7,732,164 | $29,785,481 |
| Jun-21 2025 | $0.148493 | $0.148493 | $0.157121 | $0.155384 | $4,450,221 | $30,342,929 |
| Jun-20 2025 | $0.155106 | $0.155106 | $0.163152 | $0.162005 | $5,070,680 | $31,694,296 |
| Jun-19 2025 | $0.161664 | $0.159769 | $0.161708 | $0.161382 | $2,726,460 | $33,034,262 |
| Jun-18 2025 | $0.161362 | $0.158401 | $0.1618 | $0.160852 | $4,650,599 | $32,972,554 |
| Jun-17 2025 | $0.16033 | $0.16033 | $0.169276 | $0.167211 | $5,966,319 | $32,761,605 |
| Jun-16 2025 | $0.170275 | $0.168552 | $0.172992 | $0.169495 | $4,495,366 | $34,793,893 |
| Jun-15 2025 | $0.1696 | $0.166989 | $0.170521 | $0.169815 | $2,928,594 | $34,655,961 |
| Jun-14 2025 | $0.169631 | $0.167452 | $0.170469 | $0.16963 | $3,254,276 | $34,662,188 |
| Jun-13 2025 | $0.169416 | $0.166047 | $0.172057 | $0.172057 | $8,024,526 | $34,618,394 |
| Jun-12 2025 | $0.175471 | $0.175471 | $0.183647 | $0.183647 | $5,724,754 | $35,855,619 |
| Jun-11 2025 | $0.183938 | $0.183938 | $0.189661 | $0.189619 | $5,637,020 | $37,585,674 |
| Jun-10 2025 | $0.188966 | $0.18303 | $0.188966 | $0.185449 | $6,516,094 | $38,613,137 |
| Jun-09 2025 | $0.183949 | $0.1771 | $0.183949 | $0.180916 | $5,391,725 | $37,587,865 |