Cap Mercado $4.11T
-1.31%
Volumen 24h $287.88B
-27.4%
BTC % 54.84%
0.21%
ETH % 12.54%
-0.08%
Monedas
32.838
+12
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-21 2025 | $0.170153 | $0.16866 | $0.174452 | $0.174376 | $8,433,706 | $112,463,145 |
| Aug-20 2025 | $0.17721 | $0.164139 | $0.181452 | $0.164335 | $32,396,935 | $117,127,512 |
| Aug-19 2025 | $0.1644 | $0.164151 | $0.173324 | $0.172903 | $6,874,342 | $108,660,801 |
| Aug-18 2025 | $0.17466 | $0.170321 | $0.178541 | $0.178541 | $8,083,625 | $115,442,218 |
| Aug-17 2025 | $0.179959 | $0.173798 | $0.181959 | $0.174112 | $6,998,336 | $118,944,356 |
| Aug-16 2025 | $0.174026 | $0.171663 | $0.174264 | $0.17217 | $3,402,327 | $115,023,309 |
| Aug-15 2025 | $0.172353 | $0.168116 | $0.177407 | $0.174373 | $7,714,940 | $113,917,333 |
| Aug-14 2025 | $0.174018 | $0.173008 | $0.190916 | $0.190916 | $10,895,433 | $115,017,611 |
| Aug-13 2025 | $0.191568 | $0.185969 | $0.193934 | $0.188359 | $10,520,863 | $126,617,173 |
| Aug-12 2025 | $0.18831 | $0.179205 | $0.191142 | $0.188182 | $25,392,380 | $124,464,029 |
| Aug-11 2025 | $0.193402 | $0.176613 | $0.200031 | $0.179282 | $102,831,842 | $127,829,852 |
| Aug-10 2025 | $0.178294 | $0.162325 | $0.186943 | $0.166451 | $45,764,557 | $117,843,958 |
| Aug-09 2025 | $0.165899 | $0.161161 | $0.167786 | $0.161161 | $5,651,419 | $109,651,556 |
| Aug-08 2025 | $0.161112 | $0.159392 | $0.161636 | $0.159899 | $3,994,037 | $106,487,547 |
| Aug-07 2025 | $0.159884 | $0.155078 | $0.159914 | $0.155706 | $4,912,881 | $105,676,140 |