Cap Mercado $4.22T
1.81%
Volume 24h $318.98B
5.16%
BTC % 53.64%
0.18%
ETH % 12.47%
-0.56%
Moedas
33.104
+14
Trocas
885
Última atualização
30 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.170722 | $0.168574 | $0.175082 | $0.170351 | $7,920,593 | $112,839,099 |
| Sep-08 2025 | $0.17025 | $0.16185 | $0.170617 | $0.161901 | $7,995,705 | $112,527,294 |
| Sep-07 2025 | $0.162482 | $0.158194 | $0.162482 | $0.158194 | $4,256,798 | $107,392,864 |
| Sep-06 2025 | $0.158194 | $0.15623 | $0.158979 | $0.158487 | $3,490,452 | $104,559,095 |
| Sep-05 2025 | $0.15832 | $0.156566 | $0.161422 | $0.156566 | $4,973,980 | $104,641,898 |
| Sep-04 2025 | $0.157503 | $0.15631 | $0.163824 | $0.163824 | $4,277,917 | $104,102,269 |
| Sep-03 2025 | $0.163952 | $0.160303 | $0.164099 | $0.161527 | $3,435,933 | $108,364,773 |
| Sep-02 2025 | $0.161811 | $0.157582 | $0.161939 | $0.157677 | $6,399,550 | $106,949,352 |
| Sep-01 2025 | $0.15637 | $0.155609 | $0.16484 | $0.162656 | $8,182,697 | $103,353,042 |
| Aug-31 2025 | $0.164459 | $0.164459 | $0.170195 | $0.168579 | $4,533,006 | $108,699,449 |
| Aug-30 2025 | $0.167981 | $0.165047 | $0.169506 | $0.167701 | $7,279,690 | $111,027,865 |
| Aug-29 2025 | $0.169124 | $0.167111 | $0.179217 | $0.17378 | $80,842,205 | $111,782,910 |
| Aug-28 2025 | $0.173233 | $0.166837 | $0.173459 | $0.166837 | $14,707,360 | $114,499,118 |
| Aug-27 2025 | $0.167801 | $0.166348 | $0.17089 | $0.168691 | $10,025,604 | $110,908,446 |
| Aug-26 2025 | $0.169915 | $0.162075 | $0.169915 | $0.162075 | $10,568,071 | $112,306,164 |