Market Cap $2.48T
-0.7%
Volume 24h $161.45B
-3.79%
BTC % 50.8%
0.55%
ETH % 15.4%
0.51%
Coins
26.836
+23
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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.536877 | $0.536877 | $0.565504 | $0.552096 | $16,007,118 | $109,704,598 |
| Apr-23 2024 | $0.549883 | $0.549883 | $0.574615 | $0.561811 | $15,783,253 | $112,362,387 |
| Apr-22 2024 | $0.565113 | $0.537075 | $0.565811 | $0.541029 | $14,605,876 | $115,474,462 |
| Apr-21 2024 | $0.537623 | $0.529483 | $0.54027 | $0.535624 | $12,269,940 | $109,857,222 |
| Apr-20 2024 | $0.536004 | $0.506483 | $0.53839 | $0.51073 | $12,827,362 | $109,526,234 |
| Apr-19 2024 | $0.506869 | $0.497 | $0.52225 | $0.517214 | $22,372,538 | $103,572,825 |
| Apr-18 2024 | $0.521739 | $0.497623 | $0.521739 | $0.508249 | $13,430,711 | $106,611,480 |
| Apr-17 2024 | $0.511502 | $0.496819 | $0.516729 | $0.511696 | $13,818,665 | $104,519,604 |
| Apr-16 2024 | $0.515133 | $0.494304 | $0.516245 | $0.508997 | $21,240,574 | $105,261,623 |
| Apr-15 2024 | $0.51192 | $0.498671 | $0.540599 | $0.518324 | $23,417,937 | $104,605,096 |
| Apr-14 2024 | $0.520765 | $0.476868 | $0.520765 | $0.499072 | $35,402,063 | $106,412,360 |
| Apr-13 2024 | $0.501073 | $0.472543 | $0.578079 | $0.578079 | $44,229,977 | $102,388,611 |
| Apr-12 2024 | $0.580301 | $0.560465 | $0.729872 | $0.723898 | $38,251,446 | $118,577,854 |
| Apr-11 2024 | $0.721373 | $0.721373 | $0.742239 | $0.742239 | $12,896,483 | $147,404,240 |
| Apr-10 2024 | $0.745271 | $0.723033 | $0.755408 | $0.755408 | $18,031,292 | $152,287,555 |