Cap Mercado $4.02T
0.79%
Volumen 24h $266.82B
-15.09%
BTC % 55.27%
-0.18%
ETH % 11.81%
0.16%
Monedas
33.517
+9
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Stargate Finance (STG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.155497 | $0.153567 | $0.156911 | $0.155826 | $3,405,336 | $102,776,316 |
| Oct-23 2025 | $0.155713 | $0.155713 | $0.158985 | $0.156708 | $5,685,961 | $102,919,099 |
| Oct-22 2025 | $0.156048 | $0.15479 | $0.161387 | $0.159179 | $6,903,787 | $103,140,715 |
| Oct-21 2025 | $0.159912 | $0.158931 | $0.166931 | $0.162326 | $6,334,071 | $105,694,411 |
| Oct-20 2025 | $0.1625 | $0.15844 | $0.164713 | $0.159542 | $5,005,194 | $107,404,910 |
| Oct-19 2025 | $0.160584 | $0.156533 | $0.161939 | $0.159463 | $5,173,492 | $106,138,528 |
| Oct-18 2025 | $0.160379 | $0.157419 | $0.161471 | $0.157419 | $3,900,334 | $106,002,969 |
| Oct-17 2025 | $0.157613 | $0.151414 | $0.158957 | $0.155475 | $13,372,302 | $104,175,128 |
| Oct-16 2025 | $0.154479 | $0.154479 | $0.164132 | $0.163409 | $11,019,357 | $102,103,617 |
| Oct-15 2025 | $0.163176 | $0.162263 | $0.171129 | $0.169698 | $9,465,618 | $107,851,547 |
| Oct-14 2025 | $0.171152 | $0.163986 | $0.179525 | $0.179525 | $15,915,560 | $113,123,310 |
| Oct-13 2025 | $0.179246 | $0.171027 | $0.179872 | $0.171027 | $12,983,561 | $118,473,484 |
| Oct-12 2025 | $0.171893 | $0.154683 | $0.174083 | $0.156362 | $14,087,809 | $113,613,547 |
| Oct-11 2025 | $0.156645 | $0.152871 | $0.167463 | $0.165771 | $18,947,919 | $103,535,351 |
| Oct-10 2025 | $0.164408 | $0.145343 | $0.20063 | $0.198332 | $30,893,274 | $108,665,970 |