Cap Mercado $2.50T
-0.08%
Volume 24h $98.03B
10.29%
BTC % 53.92%
0.03%
ETH % 9.94%
0.2%
Moedas
34.457
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Stargate Finance (STG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.231589 | $0.226386 | $0.251514 | $0.245433 | $14,493,651 | $153,069,215 |
| Apr-03 2026 | $0.245454 | $0.245454 | $0.279116 | $0.271301 | $15,249,444 | $162,233,167 |
| Apr-02 2026 | $0.271421 | $0.261981 | $0.276368 | $0.266696 | $18,564,407 | $179,396,636 |
| Apr-01 2026 | $0.266868 | $0.254772 | $0.277451 | $0.266539 | $16,519,257 | $176,387,103 |
| Mar-31 2026 | $0.266654 | $0.255572 | $0.271761 | $0.262992 | $14,022,950 | $176,245,518 |
| Mar-30 2026 | $0.26245 | $0.23776 | $0.274401 | $0.239851 | $16,835,183 | $173,466,948 |
| Mar-29 2026 | $0.239247 | $0.236265 | $0.246248 | $0.239355 | $12,887,459 | $158,131,066 |
| Mar-28 2026 | $0.238513 | $0.229438 | $0.249214 | $0.238081 | $11,631,371 | $157,645,861 |
| Mar-27 2026 | $0.237972 | $0.223838 | $0.282247 | $0.223838 | $58,931,992 | $157,288,004 |
| Mar-26 2026 | $0.222068 | $0.183527 | $0.222068 | $0.1932 | $10,856,912 | $146,776,433 |
| Mar-25 2026 | $0.193221 | $0.192655 | $0.203868 | $0.203868 | $5,151,123 | $127,710,306 |
| Mar-24 2026 | $0.204118 | $0.192073 | $0.204181 | $0.19818 | $11,439,885 | $134,912,548 |
| Mar-23 2026 | $0.198134 | $0.173134 | $0.198203 | $0.173719 | $12,174,124 | $130,957,010 |
| Mar-22 2026 | $0.173693 | $0.170448 | $0.178874 | $0.176091 | $4,503,570 | $114,802,750 |
| Mar-21 2026 | $0.176669 | $0.176669 | $0.187389 | $0.183038 | $4,203,411 | $116,769,924 |