Stargate Finance(STG)Hoy
$0.1639
hace 1 años
$0.301143
hace 2 años
$0.465061
hace 3 años
$0.549174
Stargate Finance Historial de precios
(STG)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.169937 | $0.1737 | $0.1614 | $0.162658 | $7.874M |
2025-09-14 | $0.177039 | $0.1803 | $0.1686 | $0.169811 | $7.491M |
2025-09-13 | $0.170599 | $0.18 | $0.171 | $0.177196 | $8.162M |
2025-09-12 | $0.171509 | $0.1765 | $0.1699 | $0.170726 | $8.313M |
2025-09-11 | $0.174386 | $0.1756 | $0.1711 | $0.171528 | $8.302M |
2025-09-10 | $0.168734 | $0.1759 | $0.1682 | $0.174715 | $6.420M |
2025-09-09 | $0.170353 | $0.176 | $0.168 | $0.169155 | $8.686M |
2025-09-08 | $0.161370 | $0.1715 | $0.1598 | $0.170612 | $8.421M |
2025-09-07 | $0.156816 | $0.1627 | $0.157 | $0.161365 | $4.533M |
2025-09-06 | $0.157539 | $0.1596 | $0.1558 | $0.156810 | $3.575M |
2025-09-05 | $0.157422 | $0.1619 | $0.1555 | $0.157473 | $5.398M |
2025-09-04 | $0.163219 | $0.1644 | $0.1569 | $0.1575 | $109.921K |
2025-09-03 | $0.159054 | $0.1641 | $0.1589 | $0.163411 | $4.601M |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Stargate Finance(STG)
