時価総額 $2.23T
1.36%
ボリューム24h $60.07B
19.02%
BTC % 58.7285%
0.03%
ETH % 9.26841%
0.56%
硬貨
34.665
取引所
204
ライブ
Stargate Finance (STG) 履歴価格、日付別ボリュームデータ 米ドル - USD
Stargate Finance (STG) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,549 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.3223 | $0.3029 | $0.6633 | $0.6311 | $35,933,215 | $213,024,627 |
| Jun-12 2026 | $0.6501 | $0.5647 | $0.6702 | $0.6416 | $42,905,182 | $429,684,486 |
| Jun-11 2026 | $0.6421 | $0.3898 | $0.6736 | $0.4287 | $47,123,354 | $424,396,875 |
| Jun-10 2026 | $0.4291 | $0.3181 | $0.4486 | $0.3425 | $34,586,776 | $283,614,233 |
| Jun-09 2026 | $0.342 | $0.2436 | $0.342 | $0.2612 | $10,584,637 | $226,045,369 |
| Jun-08 2026 | $0.2607 | $0.2137 | $0.2818 | $0.2137 | $7,977,904 | $172,310,022 |
| Jun-07 2026 | $0.2143 | $0.2013 | $0.2323 | $0.2013 | $2,022,396 | $141,641,879 |
| Jun-06 2026 | $0.2017 | $0.2002 | $0.2259 | $0.2234 | $1,057,637 | $133,313,892 |
| Jun-05 2026 | $0.2217 | $0.2188 | $0.2471 | $0.2273 | $3,059,278 | $146,532,919 |
| Jun-04 2026 | $0.2282 | $0.2242 | $0.267 | $0.2646 | $2,000,244 | $150,829,103 |
| Jun-03 2026 | $0.2662 | $0.257199 | $0.2948 | $0.291 | $4,166,743 | $175,945,255 |
| Jun-02 2026 | $0.2917 | $0.2909 | $0.378 | $0.3284 | $15,256,011 | $192,799,515 |
| Jun-01 2026 | $0.3239 | $0.284 | $0.3948 | $0.3797 | $23,969,031 | $214,082,149 |
| May-31 2026 | $0.3955 | $0.2248 | $0.4107 | $0.2325 | $26,827,886 | $261,406,267 |
| May-30 2026 | $0.2319 | $0.1752 | $0.2348 | $0.178 | $12,181,426 | $153,274,623 |