Market Cap $2.78T
-0.26%
Volume 24h $195.69B
-35.56%
BTC % 55.82%
0.16%
ETH % 10.05%
0.19%
Coins
34.531
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.206327 | $0.198712 | $0.207702 | $0.201908 | $4,437,659 | $136,372,443 |
| Apr-23 2026 | $0.202078 | $0.193903 | $0.204816 | $0.196422 | $4,349,026 | $133,563,864 |
| Apr-22 2026 | $0.19638 | $0.195936 | $0.206419 | $0.199579 | $4,301,712 | $129,797,830 |
| Apr-21 2026 | $0.1996 | $0.197247 | $0.204751 | $0.200819 | $4,438,226 | $131,926,247 |
| Apr-20 2026 | $0.200585 | $0.196827 | $0.207872 | $0.196832 | $5,693,100 | $132,577,070 |
| Apr-19 2026 | $0.196874 | $0.196874 | $0.221771 | $0.221196 | $7,562,248 | $130,124,385 |
| Apr-18 2026 | $0.221571 | $0.220186 | $0.23892 | $0.234029 | $5,775,448 | $146,447,755 |
| Apr-17 2026 | $0.234174 | $0.224608 | $0.242418 | $0.230528 | $6,814,341 | $154,777,740 |
| Apr-16 2026 | $0.231063 | $0.224215 | $0.238169 | $0.227871 | $6,785,200 | $152,721,660 |
| Apr-15 2026 | $0.227883 | $0.216544 | $0.230554 | $0.221801 | $8,198,584 | $150,620,147 |
| Apr-14 2026 | $0.2215 | $0.2215 | $0.240746 | $0.229763 | $13,080,476 | $146,401,235 |
| Apr-13 2026 | $0.229964 | $0.221156 | $0.235227 | $0.229895 | $16,393,705 | $151,995,252 |
| Apr-12 2026 | $0.230456 | $0.202967 | $0.23945 | $0.210352 | $19,805,682 | $152,320,853 |
| Apr-11 2026 | $0.210403 | $0.208323 | $0.217196 | $0.217196 | $10,981,815 | $139,066,365 |
| Apr-10 2026 | $0.217283 | $0.202539 | $0.220035 | $0.203605 | $14,487,265 | $143,614,156 |