시가총액 $2.75T
-3.1%
볼륨 24시간 $337.70B
-26.65%
BTC % 54.9%
-0.49%
ETH % 9.77%
-1.74%
코인
34.188
+5
거래소
885
마지막 업데이트
27 초 전에
Stargate Finance (STG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.155096 | $0.146831 | $0.16041 | $0.147641 | $8,998,543 | $102,511,260 |
| Feb-01 2026 | $0.145952 | $0.145952 | $0.161539 | $0.150101 | $9,854,148 | $96,467,273 |
| Jan-31 2026 | $0.150442 | $0.142012 | $0.164473 | $0.164176 | $10,510,334 | $99,435,059 |
| Jan-30 2026 | $0.165227 | $0.164922 | $0.185107 | $0.183572 | $9,944,512 | $109,207,079 |
| Jan-29 2026 | $0.182922 | $0.166053 | $0.182922 | $0.171283 | $16,565,089 | $120,902,936 |
| Jan-28 2026 | $0.173033 | $0.170947 | $0.192342 | $0.173363 | $22,168,402 | $114,366,654 |
| Jan-27 2026 | $0.175682 | $0.164033 | $0.176147 | $0.17243 | $10,559,595 | $116,117,673 |
| Jan-26 2026 | $0.177099 | $0.161997 | $0.178898 | $0.163277 | $15,546,310 | $117,054,027 |
| Jan-25 2026 | $0.163488 | $0.159848 | $0.171579 | $0.171579 | $11,328,090 | $108,058,184 |
| Jan-24 2026 | $0.172612 | $0.172612 | $0.198886 | $0.197867 | $11,204,926 | $114,088,770 |
| Jan-23 2026 | $0.197978 | $0.186449 | $0.204533 | $0.18818 | $38,224,915 | $130,854,268 |
| Jan-22 2026 | $0.188079 | $0.162209 | $0.188079 | $0.17072 | $24,009,981 | $124,311,694 |
| Jan-21 2026 | $0.164006 | $0.155116 | $0.173051 | $0.155116 | $23,021,798 | $108,400,208 |
| Jan-20 2026 | $0.154024 | $0.144988 | $0.156398 | $0.152644 | $14,934,569 | $101,802,451 |
| Jan-19 2026 | $0.151775 | $0.143486 | $0.151775 | $0.144249 | $10,098,440 | $100,316,411 |