時価総額 $2.59T
1.39%
ボリューム24h $65.39B
-5.14%
BTC % 60.0373%
0.26%
ETH % 9.91208%
0.14%
硬貨
34.665
取引所
883
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 1,529 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 |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.1665 | $0.1638 | $0.1735 | $0.1715 | $1,277,588 | $110,048,403 |
| May-23 2026 | $0.1721 | $0.1634 | $0.1746 | $0.164 | $1,458,749 | $113,749,731 |
| May-22 2026 | $0.163604 | $0.16137 | $0.169755 | $0.167325 | $4,304,313 | $108,134,422 |
| May-21 2026 | $0.167259 | $0.157571 | $0.169474 | $0.159786 | $5,688,224 | $110,550,291 |
| May-20 2026 | $0.159696 | $0.159006 | $0.171741 | $0.163775 | $5,943,416 | $105,551,558 |
| May-19 2026 | $0.163882 | $0.160771 | $0.188239 | $0.187585 | $7,471,523 | $108,318,575 |
| May-18 2026 | $0.187706 | $0.185933 | $0.193106 | $0.190706 | $3,604,045 | $124,064,951 |
| May-17 2026 | $0.190623 | $0.189311 | $0.202068 | $0.202013 | $3,974,862 | $125,993,038 |
| May-16 2026 | $0.201886 | $0.196307 | $0.20707 | $0.203911 | $3,904,697 | $133,437,072 |
| May-15 2026 | $0.203879 | $0.199955 | $0.220879 | $0.218794 | $4,275,011 | $134,754,209 |
| May-14 2026 | $0.218918 | $0.213177 | $0.224326 | $0.223804 | $4,704,695 | $144,694,766 |
| May-13 2026 | $0.223676 | $0.221767 | $0.237881 | $0.235346 | $4,336,922 | $147,839,052 |
| May-12 2026 | $0.235669 | $0.230322 | $0.23776 | $0.23623 | $5,684,999 | $155,766,217 |
| May-11 2026 | $0.235851 | $0.23395 | $0.252975 | $0.24884 | $7,480,594 | $155,886,180 |
| May-10 2026 | $0.249124 | $0.239979 | $0.277701 | $0.268549 | $10,968,205 | $164,659,081 |