Market Cap $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Coins
33.319
+11
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.197122 | $0.188522 | $0.204394 | $0.188522 | $24,107,880 | $130,288,525 |
| Oct-01 2025 | $0.187823 | $0.171452 | $0.192029 | $0.174986 | $17,203,467 | $124,141,910 |
| Sep-30 2025 | $0.174732 | $0.173146 | $0.195633 | $0.195633 | $15,144,327 | $115,489,821 |
| Sep-29 2025 | $0.196928 | $0.193777 | $0.200271 | $0.199133 | $16,864,888 | $130,160,076 |
| Sep-28 2025 | $0.198238 | $0.19651 | $0.207155 | $0.197424 | $22,197,713 | $131,026,249 |
| Sep-27 2025 | $0.198603 | $0.198603 | $0.206976 | $0.201056 | $19,594,809 | $131,266,980 |
| Sep-26 2025 | $0.203028 | $0.182628 | $0.20364 | $0.184917 | $57,023,992 | $134,192,229 |
| Sep-25 2025 | $0.185888 | $0.174228 | $0.186322 | $0.186322 | $21,788,520 | $122,863,098 |
| Sep-24 2025 | $0.185526 | $0.17784 | $0.192111 | $0.17784 | $32,144,066 | $122,624,273 |
| Sep-23 2025 | $0.179632 | $0.160311 | $0.179632 | $0.165099 | $18,496,723 | $118,728,095 |
| Sep-22 2025 | $0.165423 | $0.157467 | $0.17223 | $0.17223 | $18,527,324 | $109,336,832 |
| Sep-21 2025 | $0.172194 | $0.172194 | $0.175373 | $0.175263 | $4,953,436 | $113,811,977 |
| Sep-20 2025 | $0.1755 | $0.169143 | $0.175723 | $0.170377 | $7,395,082 | $115,997,346 |
| Sep-19 2025 | $0.170646 | $0.170236 | $0.18023 | $0.179191 | $7,318,937 | $112,788,778 |
| Sep-18 2025 | $0.178256 | $0.171554 | $0.180707 | $0.172373 | $8,744,155 | $117,819,118 |