StargateToken Historical Data - STGGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
StargateToken	STGGBP	Crypto	93,734,664	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000108	0.03%	0.35673	0.35728	0.360578

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.356778	0.361637	0.349832	0.356622	0.316002 - 0.708205

Exchange	Last Trade	Size	Trade Price	Currency
BINA	06:11:34	693.90	0.359812	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
83,997.20	234,697.81	STG	STGEUR	STGUSD	STGBTC

STGGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.347852	0.382934	0.344363	166,085.53	0.008878	2.55%
1 Month	0.444008	0.456335	0.344356	201,224.80	-0.087278	-19.66%
3 Months	0.53531	0.708205	0.344356	539,911.30	-0.17858	-33.36%
6 Months	0.400879	0.708205	0.344356	647,258.70	-0.044149	-11.01%
1 Year	0.42487	0.708205	0.316002	522,226.37	-0.06814	-16.04%
3 Years	0.42487	0.708205	0.316002	522,226.37	-0.06814	-16.04%
5 Years	0.000627	0.708205	0.000293	440,710.05	0.356103	56,804.77%

STGGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.359668	-0.008197	-2.23%	0.365473	0.382934	0.355163	236,693.00
May 20 2024	0.367865	0.0191	5.48%	0.365606	0.370617	0.344363	105,234.00
May 19 2024	0.348765	-0.008854	-2.48%	0.358572	0.365922	0.345385	97,649.00
May 18 2024	0.357619	-0.011391	-3.09%	0.369061	0.369617	0.356923	55,080.00
May 17 2024	0.36901	0.012952	3.64%	0.355963	0.36947	0.352739	143,266.00
May 16 2024	0.356058	-0.005722	-1.58%	0.359888	0.360832	0.344697	234,484.00
May 15 2024	0.36178	0.01675	4.85%	0.347852	0.363298	0.344463	290,190.00
May 14 2024	0.34503	-0.020439	-5.59%	0.365606	0.366553	0.344356	114,639.00
May 13 2024	0.36547	-0.007124	-1.91%	0.415333	0.424	0.360125	176,728.00
May 12 2024	0.372594	0.000932	0.25%	0.371992	0.381516	0.371887	20,618.00
May 11 2024	0.371662	0.003024	0.82%	0.364682	0.377645	0.36427	140,919.00
May 10 2024	0.368638	-0.019065	-4.92%	0.386911	0.391977	0.363073	295,173.00
May 09 2024	0.387703	0.007144	1.88%	0.38142	0.39028	0.374198	210,030.00
May 08 2024	0.380559	-0.001483	-0.39%	0.383695	0.384588	0.370733	375,418.00
May 07 2024	0.382042	-0.007259	-1.86%	0.389784	0.396219	0.380829	127,544.00
May 06 2024	0.389301	-0.015694	-3.88%	0.415333	0.426385	0.388504	331,816.00
May 05 2024	0.404995	-0.005676	-1.38%	0.411641	0.417807	0.398363	131,792.00
May 04 2024	0.410671	-0.00558	-1.34%	0.414558	0.420198	0.407168	328,058.00
May 03 2024	0.416251	0.010974	2.71%	0.405043	0.421355	0.39882	649,861.00
May 02 2024	0.405277	0.009583	2.42%	0.395505	0.412827	0.394057	457,467.00
May 01 2024	0.395694	0.00021	0.05%	0.395645	0.402317	0.38023	162,712.00
Apr 30 2024	0.395484	-0.019732	-4.75%	0.415333	0.424	0.379508	182,354.00
Apr 29 2024	0.415216	-0.008196	-1.94%	0.406295	0.456335	0.385128	165,781.00
Apr 28 2024	0.423412	-0.00037	-0.09%	0.418989	0.432004	0.418921	41,369.00
Apr 27 2024	0.423782	0.002099	0.50%	0.424215	0.427796	0.405075	100,098.00
Apr 26 2024	0.421683	-0.012324	-2.84%	0.434102	0.434819	0.420809	95,152.00
Apr 25 2024	0.434007	0.000716	0.17%	0.433504	0.446632	0.418523	172,423.00
Apr 24 2024	0.433291	-0.008759	-1.98%	0.444008	0.45455	0.428826	191,732.00
Apr 23 2024	0.442049	-0.014622	-3.20%	0.455399	0.464607	0.440119	179,566.00
Apr 22 2024	0.456671	0.020831	4.78%	0.406295	0.462392	0.385128	205,559.00
Apr 21 2024	0.435839	0.000431	0.10%	0.435417	0.438163	0.425299	369,610.00
Apr 20 2024	0.435408	0.021455	5.18%	0.412896	0.439654	0.40693	204,859.00

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