Stargate Finance(STG)Hoje
$0.1703
1 anos atrás
$0.273136
2 anos atrás
$0.543443
3 anos atrás
$0.814988
Stargate Finance Histórico de preços
(STG)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.170953 | $0.1704 | $0.161 | $0.166604 | $11.313M |
2025-08-25 | $0.178837 | $0.1842 | $0.169 | $0.1698 | $608.656K |
2025-08-24 | $0.178191 | $0.1933 | $0.1756 | $0.178388 | $32.672M |
2025-08-23 | $0.175047 | $0.1828 | $0.1763 | $0.178213 | $8.583M |
2025-08-22 | $0.169937 | $0.1781 | $0.1653 | $0.175048 | $11.323M |
2025-08-21 | $0.168077 | $0.1827 | $0.1689 | $0.169795 | $34.382M |
2025-08-20 | $0.166604 | $0.1873 | $0.1628 | $0.167540 | $6.293M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Stargate Finance(STG)
