StargateToken Historical Data - STGEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
StargateToken	STGEUR	Crypto	79,307,659	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001793	-0.50%	0.356915	0.351792	0.356915

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.35829	0.358754	0.356731	0.358709	0.15668 - 0.83805

Exchange	Last Trade	Size	Trade Price	Currency
BINA	19:07:38	523.30	0.35687	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
391.41	1,096.60	STG	STGUSD	STGGBP	STGBTC

STGEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.396242	0.417306	0.346521	80,055.90	-0.039327	-9.92%
1 Month	0.461396	0.794711	0.218645	454,123.58	-0.10448	-22.64%
3 Months	0.651983	0.794711	0.15668	418,431.33	-0.295067	-45.26%
6 Months	0.583257	0.83805	0.15668	608,225.83	-0.226341	-38.81%
1 Year	0.507687	0.83805	0.15668	537,245.46	-0.150772	-29.70%
3 Years	0.494131	0.83805	0.15668	523,715.07	-0.137215	-27.77%
5 Years	0.000828	0.83805	0.000324	481,374.16	0.356087	42,981.80%

STGEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.358443	-0.006596	-1.81%	0.393604	0.417306	0.355895	78,582.00
Jun 25 2024	0.365039	0.002197	0.61%	0.362303	0.368947	0.352778	62,164.00
Jun 24 2024	0.362842	-0.001989	-0.55%	0.364406	0.367944	0.346521	56,067.00
Jun 23 2024	0.36483	-0.0161	-4.23%	0.381713	0.387234	0.362332	38,808.00
Jun 22 2024	0.380931	-0.000999	-0.26%	0.382217	0.38556	0.37615	48,654.00
Jun 21 2024	0.38193	-0.010376	-2.64%	0.397669	0.397669	0.377937	59,584.00
Jun 20 2024	0.392306	-0.002524	-0.64%	0.393604	0.417306	0.390642	146,614.00
Jun 19 2024	0.39483	0.001446	0.37%	0.396242	0.40519	0.389019	148,497.00
Jun 18 2024	0.393384	-0.036175	-8.42%	0.429865	0.438756	0.381257	240,872.00
Jun 17 2024	0.429559	-0.056169	-11.56%	0.589885	0.589885	0.429335	180,851.00
Jun 16 2024	0.485728	-0.008863	-1.79%	0.497643	0.497643	0.482063	28,981.00
Jun 15 2024	0.494591	0.007771	1.60%	0.494539	0.501168	0.480488	43,920.00
Jun 14 2024	0.48682	-0.011833	-2.37%	0.499356	0.518391	0.475434	211,188.00
Jun 13 2024	0.498653	-0.019652	-3.79%	0.518597	0.521927	0.495653	18,421.00
Jun 12 2024	0.518306	0.010362	2.04%	0.507861	0.531996	0.496317	41,146.00
Jun 11 2024	0.507943	-0.014592	-2.79%	0.520234	0.536713	0.4969	102,883.00
Jun 10 2024	0.522535	-0.002544	-0.48%	0.589885	0.589885	0.507492	113,322.00
Jun 09 2024	0.525079	0.007697	1.49%	0.515323	0.525978	0.509309	66,065.00
Jun 08 2024	0.517382	-0.01542	-2.89%	0.536149	0.547419	0.514942	183,237.00
Jun 07 2024	0.532802	-0.050729	-8.69%	0.585387	0.590132	0.514782	426,300.00
Jun 06 2024	0.583531	-0.01954	-3.24%	0.611133	0.615651	0.577569	138,218.00
Jun 05 2024	0.603072	0.00597	1.00%	0.589885	0.606868	0.218645	246,783.00
Jun 04 2024	0.597102	-0.000341	-0.06%	0.589885	0.600547	0.574204	230,069.00
Jun 03 2024	0.597443	-0.048681	-7.53%	0.649702	0.649702	0.594811	80,043.00
Jun 02 2024	0.646124	-0.041071	-5.98%	0.691868	0.692918	0.640137	113,993.00
Jun 01 2024	0.687195	0.034517	5.29%	0.653188	0.694691	0.640915	227,066.00
May 31 2024	0.652678	-0.011663	-1.76%	0.666775	0.681276	0.625261	923,846.00
May 30 2024	0.664341	0.212054	46.88%	0.455139	0.794711	0.446148	8,123,364.00
May 29 2024	0.452287	-0.009516	-2.06%	0.461396	0.468812	0.450205	414,490.00
May 28 2024	0.461804	-0.015907	-3.33%	0.476282	0.476282	0.450012	1,149,854.00
May 27 2024	0.47771	0.017792	3.87%	0.446372	0.482215	0.15668	191,561.00
May 26 2024	0.459919	-0.010648	-2.26%	0.465758	0.47113	0.454594	154,196.00
May 25 2024	0.470567	-0.003241	-0.68%	0.473525	0.486021	0.466294	167,630.00

See More Historical Prices »

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