Stargate Finance (STG) Historical Data

Stargate Finance Historical Price Information

Get a full overview of the Stargate Finance price history with our historical price data page. Access the entire Stargate Finance value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Stargate Finance price, as well as historical STG1 trading volume and market capitalization.

Track Stargate Finance’s history in its entirety, ranging from the Stargate Finance starting price to the most recent STG1 price data. Our STG1 price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Jun 21, 2026 - Jul 21, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 20, 2026Jul 21, 2026 $ 0.1384 $ 0.1412 $ 0.1368 $ 0.1381 $ 11.91M $ 19.53M
Jul 19, 2026Jul 20, 2026 $ 0.1386 $ 0.1427 $ 0.1376 $ 0.1382 $ 12.49M $ 19.72M
Jul 18, 2026Jul 19, 2026 $ 0.1398 $ 0.1408 $ 0.1358 $ 0.1386 $ 13.76M $ 19.51M
Jul 17, 2026Jul 18, 2026 $ 0.1462 $ 0.1500 $ 0.1383 $ 0.1397 $ 18.27M $ 20.18M
Jul 16, 2026Jul 17, 2026 $ 0.1407 $ 0.1489 $ 0.1399 $ 0.1447 $ 14.88M $ 20.11M
Jul 15, 2026Jul 16, 2026 $ 0.1399 $ 0.1418 $ 0.1378 $ 0.1404 $ 14.26M $ 19.77M
Jul 14, 2026Jul 15, 2026 $ 0.1409 $ 0.1435 $ 0.1394 $ 0.1396 $ 15.29M $ 19.85M
Jul 13, 2026Jul 14, 2026 $ 0.1552 $ 0.1559 $ 0.1382 $ 0.1408 $ 15.85M $ 20.62M
Jul 12, 2026Jul 13, 2026 $ 0.1560 $ 0.1569 $ 0.1528 $ 0.1552 $ 14.29M $ 21.80M
Jul 11, 2026Jul 12, 2026 $ 0.1651 $ 0.1689 $ 0.1566 $ 0.1566 $ 13.44M $ 22.92M
Jul 10, 2026Jul 11, 2026 $ 0.1680 $ 0.1730 $ 0.1626 $ 0.1650 $ 16.10M $ 23.52M
Jul 09, 2026Jul 10, 2026 $ 0.1659 $ 0.1707 $ 0.1627 $ 0.1675 $ 21.55M $ 23.57M
Jul 08, 2026Jul 09, 2026 $ 0.1631 $ 0.1669 $ 0.1574 $ 0.1649 $ 27.12M $ 22.74M
Jul 07, 2026Jul 08, 2026 $ 0.1795 $ 0.1821 $ 0.1597 $ 0.1632 $ 47.94M $ 23.95M
Jul 06, 2026Jul 07, 2026 $ 0.1551 $ 0.1773 $ 0.1524 $ 0.1765 $ 20.83M $ 22.40M
Jul 05, 2026Jul 06, 2026 $ 0.1530 $ 0.1579 $ 0.1509 $ 0.1544 $ 18.52M $ 21.71M
Jul 04, 2026Jul 05, 2026 $ 0.1583 $ 0.1584 $ 0.1521 $ 0.1530 $ 17.54M $ 21.93M
Jul 03, 2026Jul 04, 2026 $ 0.1581 $ 0.1624 $ 0.1559 $ 0.1587 $ 20.80M $ 22.30M
Jul 02, 2026Jul 03, 2026 $ 0.1594 $ 0.1628 $ 0.1550 $ 0.1587 $ 23.16M $ 22.39M
Jul 01, 2026Jul 02, 2026 $ 0.1680 $ 0.1785 $ 0.1612 $ 0.1612 $ 26.71M $ 23.92M
Jun 30, 2026Jul 01, 2026 $ 0.1636 $ 0.1723 $ 0.1614 $ 0.1673 $ 26.93M $ 99.68M
Jun 29, 2026Jun 30, 2026 $ 0.1627 $ 0.1780 $ 0.1627 $ 0.1643 $ 28.99M $ 111.37M
Jun 28, 2026Jun 29, 2026 $ 0.1731 $ 0.1819 $ 0.1637 $ 0.1637 $ 34.87M $ 112.59M
Jun 27, 2026Jun 28, 2026 $ 0.1727 $ 0.1766 $ 0.1582 $ 0.1739 $ 39.11M $ 110.41M
Jun 26, 2026Jun 27, 2026 $ 0.1600 $ 0.1789 $ 0.1534 $ 0.1699 $ 32.93M $ 106.97M
Jun 25, 2026Jun 26, 2026 $ 0.1638 $ 0.1729 $ 0.1519 $ 0.1610 $ 34.43M $ 106.94M
Jun 24, 2026Jun 25, 2026 $ 0.1863 $ 0.1911 $ 0.1595 $ 0.1631 $ 32.86M $ 115.71M
Jun 23, 2026Jun 24, 2026 $ 0.2045 $ 0.2092 $ 0.1785 $ 0.1859 $ 45.69M $ 126.43M
Jun 22, 2026Jun 23, 2026 $ 0.2008 $ 0.2222 $ 0.1982 $ 0.2037 $ 33.37M $ 137.09M
Jun 21, 2026Jun 22, 2026 $ 0.2081 $ 0.2151 $ 0.1982 $ 0.2011 $ 31.36M $ 136.05M

STG
Stargate Finance
$ 0.1393
-0.46%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.25T (0.93%)
Top
Gainers (63%)
Losers (37%)