StargateToken Historical Data - STGETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
StargateToken (Cryptocurrency:STGETH)
StargateToken (Cryptocurrency:STGETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
StargateToken	STGETH	Crypto	104,626,440	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000140	1.09%	0.00013	0.00013	0.00013

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000128	0.000137	0.000128	0.000128	0.000118 - 0.000479

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:15:10	7.72	0.00013	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.07	8,054.97	STG	STGEUR	STGGBP	STGBTC

STGETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000152	0.000159	0.000118	15,696.11	-0.000022	-14.57%
1 Month	0.000172	0.000177	0.000118	13,344.64	-0.000043	-24.83%
3 Months	0.000194	0.000244	0.000118	18,602.57	-0.000064	-33.20%
6 Months	0.000258	0.000301	0.000118	22,025.79	-0.000129	-49.85%
1 Year	0.000305	0.000479	0.000118	22,575.19	-0.000175	-57.45%
3 Years	0.000305	0.000479	0.000118	22,575.19	-0.000175	-57.45%
5 Years	0.000305	0.000479	0.000118	22,575.19	-0.000175	-57.45%

STGETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.000128	0.00000900	7.54%	0.000121	0.000138	0.000118	18,541.00
May 21 2024	0.000119	-0.00000900	-7.04%	0.000128	0.000135	0.000119	13,809.00
May 20 2024	0.000128	-0.000015	-10.46%	0.000144	0.000144	0.000127	13,314.00
May 19 2024	0.000143	-0.00000200	-1.38%	0.000145	0.00015	0.00014	16,497.00
May 18 2024	0.000145	-0.00000500	-3.32%	0.000151	0.000151	0.000143	15,904.00
May 17 2024	0.000151	-0.00000300	-1.96%	0.000153	0.000153	0.00014	17,356.00
May 16 2024	0.000153	0.00000200	1.32%	0.000152	0.000159	0.000137	14,448.00
May 15 2024	0.000152	0.00000090	0.60%	0.000151	0.000153	0.000135	14,978.00
May 14 2024	0.000151	-0.00000500	-3.21%	0.000156	0.000158	0.000143	15,154.00
May 13 2024	0.000156	-0.00000300	-1.89%	0.000159	0.00016	0.000155	6,801.00
May 12 2024	0.000159	-0.00000200	-1.24%	0.000161	0.000162	0.000154	11,293.00
May 11 2024	0.000161	0.00000300	1.89%	0.000159	0.000163	0.000145	13,376.00
May 10 2024	0.000159	-0.00000100	-0.63%	0.00016	0.00016	0.000147	17,947.00
May 09 2024	0.00016	0.00000100	0.63%	0.000158	0.000161	0.000151	8,224.00
May 08 2024	0.000158	0.00000030	0.19%	0.000158	0.00016	0.000154	11,296.00
May 07 2024	0.000158	-0.00000060	-0.38%	0.000159	0.00016	0.000155	12,476.00
May 06 2024	0.000159	-0.00000400	-2.46%	0.000163	0.000163	0.000156	8,670.00
May 05 2024	0.000163	0.00000200	1.25%	0.000165	0.000166	0.00016	9,512.00
May 04 2024	0.00016	-0.00000800	-4.74%	0.000169	0.000169	0.000159	8,518.00
May 03 2024	0.000169	-0.00000200	-1.17%	0.000171	0.000174	0.00016	11,905.00
May 02 2024	0.000171	0.00000400	2.39%	0.000167	0.000177	0.000167	14,965.00
May 01 2024	0.000167	0.00000200	1.21%	0.000165	0.000169	0.000164	15,421.00
Apr 30 2024	0.000165	0.00000300	1.85%	0.000162	0.000168	0.000157	14,991.00
Apr 29 2024	0.000162	0.00000070	0.43%	0.000161	0.000165	0.000155	17,799.00
Apr 28 2024	0.000162	-0.00000100	-0.61%	0.000163	0.000165	0.000155	11,714.00
Apr 27 2024	0.000163	-0.00000500	-2.97%	0.000168	0.000171	0.000161	16,454.00
Apr 26 2024	0.000168	-0.00000600	-3.45%	0.000171	0.000175	0.000168	13,642.00
Apr 25 2024	0.000174	0.00000200	1.16%	0.000172	0.000176	0.000168	8,632.00
Apr 24 2024	0.000172	0.00000100	0.58%	0.000171	0.000178	0.00017	15,368.00
Apr 23 2024	0.000171	-0.00000400	-2.28%	0.000174	0.000178	0.000168	9,970.00

See More Historical Prices »

Barclays 6.3688

OReilly Automotive

Golden Arrow Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions