Stargate Finance(STG)Today
$0.1621
1 years ago
$0.287314
2 years ago
$0.523884
3 years ago
$0.650232
Stargate Finance Price History
(STG)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.158669 | $0.1627 | $0.1543 | $0.1591 | $253.536K |
2025-09-01 | $0.166643 | $0.1673 | $0.1579 | $0.158602 | $7.637M |
2025-08-31 | $0.168649 | $0.1706 | $0.1649 | $0.166509 | $5.148M |
2025-08-30 | $0.171255 | $0.1704 | $0.1642 | $0.168608 | $9.991M |
2025-08-29 | $0.171447 | $0.2001 | $0.1683 | $0.170559 | $75.029M |
2025-08-28 | $0.169471 | $0.175 | $0.1652 | $0.171564 | $14.727M |
2025-08-27 | $0.166558 | $0.1706 | $0.1653 | $0.169790 | $9.371M |
2025-08-26 | $0.170953 | $0.1704 | $0.161 | $0.166604 | $11.313M |
2025-08-25 | $0.178837 | $0.1842 | $0.169 | $0.1698 | $608.656K |
2025-08-24 | $0.178191 | $0.1933 | $0.1756 | $0.178388 | $32.672M |
2025-08-23 | $0.175047 | $0.1828 | $0.1763 | $0.178213 | $8.583M |
2025-08-22 | $0.169937 | $0.1781 | $0.1653 | $0.175048 | $11.323M |
2025-08-21 | $0.168077 | $0.1827 | $0.1689 | $0.169795 | $34.382M |
2025-08-20 | $0.166604 | $0.1873 | $0.1628 | $0.167540 | $6.293M |
2025-08-19 | $0.174687 | $0.1762 | $0.1651 | $0.166650 | $6.803M |
2025-08-18 | $0.180150 | $0.1815 | $0.1698 | $0.174951 | $10.106M |
2025-08-17 | $0.174538 | $0.1823 | $0.1731 | $0.180166 | $5.822M |
2025-08-16 | $0.169045 | $0.175 | $0.1684 | $0.174348 | $5.156M |
2025-08-15 | $0.175544 | $0.1779 | $0.1676 | $0.168881 | $7.580M |
2025-08-14 | $0.189200 | $0.1929 | $0.1734 | $0.175536 | $12.147M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Stargate Finance(STG)
