HomeBrowse Crypto PricesStargate FinanceHistorical data of Stargate Finance

Stargate FinanceStargate Finance Price History (STG)

Time period2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date
Open price*
Upper Price
Lower Price
Close price**
Vol
2025-07-17
$0.1721
$0.1757
$0.1705
$0.1738
$425.715K
2025-07-16
$0.167954
$0.1734
$0.1679
$0.1718
$311.953K
2025-07-15
$0.1709
$0.172
$0.1656
$0.1682
$333.664K
2025-07-14
$0.1721
$0.1772
$0.1703
$0.1705
$407.263K
2025-07-13
$0.168756
$0.1732
$0.1676
$0.1719
$245.684K
2025-07-12
$0.167569
$0.1759
$0.164
$0.1688
$783.121K
2025-07-11
$0.159419
$0.1706
$0.1594
$0.168
$595.308K
2025-07-10
$0.156727
$0.1604
$0.1565
$0.1596
$183.638K
2025-07-09
--
$0.1522
$0.1496
--
--
2025-07-09
$0.151058
$0.1584
$0.1506
$0.1567
$310.817K
2025-07-07
$0.151840
$0.1539
$0.1505
$0.151
$148.551K
2025-07-06
$0.149918
$0.1522
$0.1486
$0.1517
$128.229K
2025-07-05
$0.150573
$0.1513
$0.1485
$0.1499
$135.776K
2025-07-04
$0.153923
$0.1561
$0.1497
$0.1506
$195.365K
2025-07-03
$0.151159
$0.1566
$0.151
$0.154
$429.549K
2025-07-02
$0.149762
$0.1513
$0.1463
$0.151
$202.906K
2025-07-01
$0.153652
$0.1546
$0.1487
$0.1497
$249.935K
2025-06-30
$0.153764
$0.1585
$0.1524
$0.1536
$288.177K
2025-06-29
$0.152847
$0.1562
$0.1532
$0.1539
$131.606K
2025-06-28
$0.153789
$0.1545
$0.1513
$0.1527
$93,746.02
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

On this day in history

2025-07-18
Stargate FinanceStargate Finance(STG)
Today
$0.173
1 years ago
$0.383319
2 years ago
$0.64445
3 years ago
$0.372774