CurrencyBeacon logo}}

Crypto Rate Dashboard

Stargate Finance Price Chart

STG/USD
$0.236888
-3.73%

STG Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-26 $0.61882209 $0.6451933 $0.61636574 $0.63902587 $400,576.40
2023-05-25 $0.62387746 $0.62508712 $0.60203884 $0.61889109 $328,143.42
2023-05-24 $0.63277748 $0.63277748 $0.60899192 $0.62209903 $327,591.12
2023-05-23 $0.63277748 $0.63500385 $0.61537657 $0.6318125 $248,531.81
2023-05-22 $0.63277748 $0.63277748 $0.60721277 $0.63277748 $251,497.93
2023-05-21 $0.62141722 $0.63277748 $0.60105294 $0.63277748 $221,059.32
2023-05-20 $0.63046954 $0.63277748 $0.61583641 $0.62866721 $239,696.50
2023-05-18 $0.66034429 $0.66034629 $0.60800204 $0.63277748 $263,371.45
2023-05-17 $0.64368126 $0.66692087 $0.6187903 $0.66403642 $282,710.03
2023-05-16 $0.64128353 $0.64465331 $0.62879165 $0.64363546 $307,612.39
2023-05-15 $0.61827725 $0.65454069 $0.60649428 $0.64441872 $245,068.73
2023-05-14 $0.60722747 $0.62112893 $0.59907505 $0.61660799 $159,839.06
2023-05-13 $0.6164869 $0.61649398 $0.59264696 $0.60724026 $225,164.01
2023-05-12 $0.6117714 $0.61929221 $0.58071107 $0.61470636 $396,588.91
2023-05-11 $0.67358249 $0.67358249 $0.60456206 $0.61103563 $241,506.07
2023-05-10 $0.63907226 $0.68883628 $0.63022923 $0.67358237 $360,232.10
2023-05-09 $0.63573821 $0.64522913 $0.63251596 $0.63907226 $196,280.60
2023-05-08 $0.7140622 $0.71414677 $0.63269588 $0.63269588 $406,353.59
2023-05-07 $0.71931164 $0.72379452 $0.70623431 $0.71365302 $163,939.50
2023-05-06 $0.78199086 $0.79023227 $0.71714665 $0.71734903 $234,145.18
2023-05-05 $0.75547228 $0.79320311 $0.74597023 $0.78292491 $251,498.73
2023-05-04 $0.75016331 $0.78504042 $0.74211304 $0.7525465 $248,626.73
2023-05-03 $0.74028377 $0.76104475 $0.71075916 $0.74784299 $325,134.38
2023-05-02 $0.74621508 $0.74625047 $0.72655716 $0.73727382 $188,994.49
2023-05-01 $0.77241813 $0.77241813 $0.73492132 $0.74711935 $262,215.75
2023-04-30 $0.79070205 $0.79450972 $0.7608871 $0.77233741 $340,601.17
2023-04-29 $0.79984162 $0.80315874 $0.77688554 $0.7906601 $238,637.84
2023-04-28 $0.82617281 $0.84614569 $0.7854056 $0.79937085 $363,267.68
2023-04-27 $0.77707289 $0.84386682 $0.77365229 $0.82393843 $629,548.58
2023-04-26 $0.74974776 $0.8068101 $0.73706881 $0.77661114 $544,154.97