ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

STGBTC StargateToken

0.00000793
-0.00000006 (-0.75%)
20:51:21 - Realtime Data

STGBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.00000799 0.00000011 1.40% 0.00000788 0.00000810 0.00000778 43,920.00
Jun 14 2024 0.00000788 -0.00000013 -1.62% 0.00000802 0.00000838 0.00000773 211,188.00
Jun 13 2024 0.00000801 -0.00000020 -2.44% 0.00000821 0.00000827 0.00000796 18,421.00
Jun 12 2024 0.00000821 0.00000012 1.48% 0.00000809 0.00000828 0.00000795 41,146.00
Jun 11 2024 0.00000809 0.00000004 0.50% 0.00000805 0.00000862 0.00000798 102,883.00
Jun 10 2024 0.00000805 -0.00000007 -0.86% 0.00000811 0.00000823 0.00000788 114,860.00
Jun 09 2024 0.00000812 0.00000007 0.87% 0.00000802 0.00000813 0.00000794 66,065.00
Jun 08 2024 0.00000805 -0.00000026 -3.13% 0.00000835 0.00000851 0.00000801 183,237.00
Jun 07 2024 0.00000831 -0.00000067 -7.46% 0.00000903 0.00000907 0.00000762 427,300.00
Jun 06 2024 0.00000898 -0.00000025 -2.71% 0.00000936 0.00000945 0.00000894 138,218.00
Jun 05 2024 0.00000923 0.00000002 0.22% 0.00000928 0.00000930 0.00000909 246,783.00
Jun 04 2024 0.00000921 -0.00000026 -2.75% 0.00000949 0.00000967 0.00000900 230,069.00
Jun 03 2024 0.00000947 -0.00000087 -8.41% 0.00001041 0.00001041 0.00000940 80,043.00
Jun 02 2024 0.00001034 -0.00000067 -6.09% 0.00001103 0.00001109 0.00001024 113,993.00
Jun 01 2024 0.00001101 0.00000052 4.96% 0.00001050 0.00001121 0.00001029 227,066.00
May 31 2024 0.00001049 -0.00000006 -0.57% 0.00001057 0.00001122 0.00000994 923,846.00
May 30 2024 0.00001055 0.00000300 41.55% 0.00000724 0.00001807 0.00000708 8,130,281.00
May 29 2024 0.00000722 -0.00000011 -1.50% 0.00000733 0.00000753 0.00000721 417,250.00
May 28 2024 0.00000733 -0.00000015 -2.01% 0.00000746 0.00000748 0.00000721 1,149,854.00
May 27 2024 0.00000748 0.00000020 2.75% 0.00000728 0.00000759 0.00000717 191,561.00
May 26 2024 0.00000728 -0.00000009 -1.22% 0.00000729 0.00000741 0.00000713 154,196.00
May 25 2024 0.00000737 -0.00000012 -1.60% 0.00000749 0.00000768 0.00000732 167,630.00
May 24 2024 0.00000749 0.00000025 3.45% 0.00000722 0.00000759 0.00000715 359,400.00
May 23 2024 0.00000724 0.00000020 2.84% 0.00000703 0.00000747 0.00000699 1,628,367.00
May 22 2024 0.00000704 0.00000049 7.48% 0.00000647 0.00000745 0.00000640 2,098,171.00
May 21 2024 0.00000655 -0.00000002 -0.30% 0.00000657 0.00000704 0.00000643 237,940.00
May 20 2024 0.00000657 -0.00000012 -1.79% 0.00000661 0.00000703 0.00000649 105,234.00
May 19 2024 0.00000669 -0.00000009 -1.33% 0.00000678 0.00000693 0.00000660 97,649.00
May 18 2024 0.00000678 -0.00000022 -3.14% 0.00000700 0.00000701 0.00000677 55,080.00
May 17 2024 0.00000700 0.00000009 1.30% 0.00000691 0.00000706 0.00000681 143,266.00
May 16 2024 0.00000691 -0.00000001 -0.14% 0.00000691 0.00000696 0.00000665 234,484.00
May 15 2024 0.00000692 -0.00000014 -1.98% 0.00000706 0.00000717 0.00000690 290,613.00
May 14 2024 0.00000706 -0.00000024 -3.29% 0.00000730 0.00000750 0.00000705 114,639.00
May 13 2024 0.00000730 -0.00000029 -3.82% 0.00000759 0.00000768 0.00000724 176,728.00
May 12 2024 0.00000759 -0.00000006 -0.78% 0.00000765 0.00000778 0.00000759 20,618.00
May 11 2024 0.00000765 0.00000010 1.32% 0.00000751 0.00000774 0.00000751 140,919.00
May 10 2024 0.00000755 -0.00000015 -1.95% 0.00000770 0.00000777 0.00000751 300,150.00
May 09 2024 0.00000770 -0.00000008 -1.03% 0.00000778 0.00000779 0.00000764 210,030.00
May 08 2024 0.00000778 0.00000014 1.83% 0.00000764 0.00000778 0.00000746 375,418.00
May 07 2024 0.00000764 -0.00000010 -1.29% 0.00000774 0.00000779 0.00000756 130,185.00
May 06 2024 0.00000774 -0.00000024 -3.01% 0.00000792 0.00000799 0.00000769 331,816.00
May 05 2024 0.00000798 -0.00000006 -0.75% 0.00000804 0.00000817 0.00000791 131,792.00
May 04 2024 0.00000804 -0.00000025 -3.02% 0.00000829 0.00000834 0.00000786 328,058.00
May 03 2024 0.00000829 -0.00000030 -3.49% 0.00000859 0.00000863 0.00000815 649,861.00
May 02 2024 0.00000859 0.00000010 1.18% 0.00000849 0.00000904 0.00000849 457,467.00
May 01 2024 0.00000849 0.00000028 3.41% 0.00000815 0.00000861 0.00000811 162,712.00
Apr 30 2024 0.00000821 0.00000004 0.49% 0.00000817 0.00000867 0.00000788 185,154.00
Apr 29 2024 0.00000817 -0.00000024 -2.85% 0.00000842 0.00000849 0.00000811 165,781.00
Apr 28 2024 0.00000841 0.00000008 0.96% 0.00000841 0.00000849 0.00000832 41,369.00
Apr 27 2024 0.00000833 0.00000007 0.85% 0.00000831 0.00000843 0.00000805 100,098.00
Apr 26 2024 0.00000826 -0.00000016 -1.90% 0.00000842 0.00000876 0.00000824 95,152.00
Apr 25 2024 0.00000842 0.00000002 0.24% 0.00000840 0.00000861 0.00000822 172,423.00
Apr 24 2024 0.00000840 0.00000011 1.33% 0.00000829 0.00000861 0.00000822 191,732.00
Apr 23 2024 0.00000829 -0.00000014 -1.66% 0.00000842 0.00000867 0.00000827 179,566.00
Apr 22 2024 0.00000843 0.00000013 1.57% 0.00000830 0.00000860 0.00000822 205,559.00
Apr 21 2024 0.00000830 0.00000002 0.24% 0.00000836 0.00000836 0.00000814 369,610.00
Apr 20 2024 0.00000828 0.00000029 3.63% 0.00000799 0.00000836 0.00000794 204,890.00
Apr 19 2024 0.00000799 -0.00000022 -2.68% 0.00000821 0.00000824 0.00000795 326,665.00
Apr 18 2024 0.00000821 -0.00000009 -1.08% 0.00000830 0.00000840 0.00000807 359,615.00
Apr 17 2024 0.00000830 0.00000018 2.22% 0.00000806 0.00000838 0.00000792 606,124.00
Apr 16 2024 0.00000812 0.00000004 0.50% 0.00000808 0.00000822 0.00000787 467,695.00
Apr 15 2024 0.00000808 0.00000012 1.51% 0.00000786 0.00000819 0.00000776 1,037,688.00
Apr 14 2024 0.00000796 0.00000020 2.58% 0.00000779 0.00000806 0.00000751 814,479.00
Apr 13 2024 0.00000776 -0.00000092 -10.60% 0.00000869 0.00000905 0.00000737 1,611,820.00
Apr 12 2024 0.00000868 -0.00000200 -19.44% 0.00001030 0.00001038 0.00000828 887,697.00
Apr 11 2024 0.00001029 -0.00000025 -2.37% 0.00001052 0.00001062 0.00001025 372,257.00
Apr 10 2024 0.00001054 -0.00000030 -2.77% 0.00001084 0.00001096 0.00001049 490,607.00
Apr 09 2024 0.00001084 -0.00000040 -3.56% 0.00001119 0.00001133 0.00001077 282,323.00
Apr 08 2024 0.00001124 0.00000018 1.63% 0.00001104 0.00001159 0.00001091 674,723.00
Apr 07 2024 0.00001106 0.00000024 2.22% 0.00001082 0.00001129 0.00001065 129,949.00
Apr 06 2024 0.00001082 -0.00000013 -1.19% 0.00001094 0.00001102 0.00001077 111,293.00
Apr 05 2024 0.00001095 -0.00000014 -1.26% 0.00001109 0.00001133 0.00001082 262,060.00
Apr 04 2024 0.00001109 -0.00000010 -0.89% 0.00001115 0.00001200 0.00001101 1,114,519.00
Apr 03 2024 0.00001119 0.00000046 4.29% 0.00001073 0.00001122 0.00001050 546,094.00
Apr 02 2024 0.00001073 -0.00000001 -0.09% 0.00001070 0.00001103 0.00001043 566,122.00
Apr 01 2024 0.00001074 -0.00000003 -0.28% 0.00001082 0.00001149 0.00001057 334,689.00
Mar 31 2024 0.00001077 -0.00000010 -0.92% 0.00001090 0.00001110 0.00001070 318,862.00
Mar 30 2024 0.00001087 -0.00000016 -1.45% 0.00001099 0.00001115 0.00001069 257,163.00
Mar 29 2024 0.00001103 0.00000026 2.41% 0.00001078 0.00001124 0.00001039 543,054.00
Mar 28 2024 0.00001077 0.00000031 2.96% 0.00001046 0.00001110 0.00001035 562,494.00
Mar 27 2024 0.00001046 -0.00000040 -3.68% 0.00001094 0.00001111 0.00001041 656,702.00
Mar 26 2024 0.00001086 0.00000017 1.59% 0.00001071 0.00001100 0.00001066 589,042.00
Mar 25 2024 0.00001069 -0.00000023 -2.11% 0.00001101 0.00001121 0.00001058 571,520.00
Mar 24 2024 0.00001092 -0.00000044 -3.87% 0.00001125 0.00001138 0.00001084 194,211.00
Mar 23 2024 0.00001136 -0.00000004 -0.35% 0.00001140 0.00001155 0.00001110 335,520.00
Mar 22 2024 0.00001140 0.00000026 2.33% 0.00001113 0.00001160 0.00001113 393,644.00
Mar 21 2024 0.00001114 0.00000051 4.80% 0.00001071 0.00001128 0.00001060 655,867.00
Mar 20 2024 0.00001063 -0.00000040 -3.63% 0.00001104 0.00001112 0.00001041 669,243.00
Mar 19 2024 0.00001103 -0.00000025 -2.22% 0.00001123 0.00001130 0.00001041 1,051,995.00
Mar 18 2024 0.00001128 -0.00000025 -2.17% 0.00001153 0.00001311 0.00001119 576,175.00
Mar 17 2024 0.00001153 -0.00000011 -0.95% 0.00001155 0.00001184 0.00001099 736,889.00
Mar 16 2024 0.00001164 0.00000009 0.78% 0.00001160 0.00001219 0.00001124 746,053.00