STG
Stargate Finance
$ 0.1626
-2.18%   Last 24H
Alternative
  
Add to Portfolio
   

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: Apr 22, 2026 - May 22, 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
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.1597 $ 0.1696 $ 0.1574 $ 0.1672 $ 10.29M $ 109.15M
May 20, 2026May 21, 2026 $ 0.1645 $ 0.1718 $ 0.1591 $ 0.1597 $ 10.78M $ 109.11M
May 19, 2026May 20, 2026 $ 0.1874 $ 0.1883 $ 0.1606 $ 0.1638 $ 12.10M $ 110.12M
May 18, 2026May 19, 2026 $ 0.1904 $ 0.1931 $ 0.1858 $ 0.1879 $ 5.53M $ 125.09M
May 17, 2026May 18, 2026 $ 0.2023 $ 0.2023 $ 0.1893 $ 0.1907 $ 5.76M $ 130.27M
May 16, 2026May 17, 2026 $ 0.2040 $ 0.2073 $ 0.1962 $ 0.2021 $ 6.35M $ 133.24M
May 15, 2026May 16, 2026 $ 0.2181 $ 0.2208 $ 0.2001 $ 0.2039 $ 6.83M $ 138.51M
May 14, 2026May 15, 2026 $ 0.2236 $ 0.2246 $ 0.2134 $ 0.2190 $ 6.31M $ 144.08M
May 13, 2026May 14, 2026 $ 0.2350 $ 0.2378 $ 0.2219 $ 0.2238 $ 6.72M $ 152.09M
May 12, 2026May 13, 2026 $ 0.2356 $ 0.2379 $ 0.2304 $ 0.2354 $ 8.52M $ 155.09M
May 11, 2026May 12, 2026 $ 0.2483 $ 0.2530 $ 0.2345 $ 0.2356 $ 15.71M $ 158.72M
May 10, 2026May 11, 2026 $ 0.2676 $ 0.2776 $ 0.2401 $ 0.2501 $ 18.24M $ 167.63M
May 09, 2026May 10, 2026 $ 0.2455 $ 0.2678 $ 0.2455 $ 0.2678 $ 12.25M $ 169.46M
May 08, 2026May 09, 2026 $ 0.2579 $ 0.2602 $ 0.2322 $ 0.2459 $ 15.33M $ 160.23M
May 07, 2026May 08, 2026 $ 0.2659 $ 0.2737 $ 0.2365 $ 0.2579 $ 22.11M $ 165.36M
May 06, 2026May 07, 2026 $ 0.2275 $ 0.2642 $ 0.2259 $ 0.2642 $ 9.02M $ 160.98M
May 05, 2026May 06, 2026 $ 0.2260 $ 0.2288 $ 0.2216 $ 0.2269 $ 6.42M $ 148.73M
May 04, 2026May 05, 2026 $ 0.2204 $ 0.2293 $ 0.2194 $ 0.2260 $ 5.99M $ 148.64M
May 03, 2026May 04, 2026 $ 0.2180 $ 0.2227 $ 0.2153 $ 0.2217 $ 5.18M $ 144.29M
May 02, 2026May 03, 2026 $ 0.2159 $ 0.2224 $ 0.2155 $ 0.2183 $ 6.38M $ 144.71M
May 01, 2026May 02, 2026 $ 0.2151 $ 0.2247 $ 0.2118 $ 0.2159 $ 7.69M $ 144.48M
Apr 30, 2026May 01, 2026 $ 0.2189 $ 0.2316 $ 0.2140 $ 0.2151 $ 11.74M $ 146.57M
Apr 29, 2026Apr 30, 2026 $ 0.2133 $ 0.2301 $ 0.2133 $ 0.2189 $ 7.74M $ 144.74M
Apr 28, 2026Apr 29, 2026 $ 0.2160 $ 0.2234 $ 0.2121 $ 0.2142 $ 10.07M $ 142.69M
Apr 27, 2026Apr 28, 2026 $ 0.2069 $ 0.2221 $ 0.2016 $ 0.2168 $ 7.78M $ 140.14M
Apr 26, 2026Apr 27, 2026 $ 0.2018 $ 0.2153 $ 0.2014 $ 0.2079 $ 6.07M $ 137.26M
Apr 25, 2026Apr 26, 2026 $ 0.2062 $ 0.2066 $ 0.2005 $ 0.2020 $ 5.68M $ 134.47M
Apr 24, 2026Apr 25, 2026 $ 0.2016 $ 0.2076 $ 0.1987 $ 0.2063 $ 6.79M $ 134.30M
Apr 23, 2026Apr 24, 2026 $ 0.1974 $ 0.2049 $ 0.1939 $ 0.2020 $ 6.88M $ 132.14M
Apr 22, 2026Apr 23, 2026 $ 0.1990 $ 0.2070 $ 0.1958 $ 0.1961 $ 6.39M $ 132.56M

STG
Stargate Finance
$ 0.1626
-2.18%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools