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

STGUSD StargateToken

0.424
0.0011 (0.26%)
06:27:41 - Realtime Data

STGUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.4229 -0.0514 -10.84% 0.4743 0.4743 0.406 38,411.00
Jun 17 2024 0.4743 -0.0453 -8.72% 0.5072 0.5072 0.4595 108,973.00
Jun 16 2024 0.5196 -0.0128 -2.40% 0.5324 0.5324 0.5145 841.00
Jun 15 2024 0.5324 0.0101 1.93% 0.5223 0.5331 0.5223 2,066.00
Jun 14 2024 0.5223 -0.0098 -1.84% 0.5321 0.5403 0.5079 45,071.00
Jun 13 2024 0.5321 -0.029 -5.17% 0.5611 0.5611 0.5321 589.00
Jun 12 2024 0.5611 0.0154 2.82% 0.5457 0.5738 0.5457 5,286.00
Jun 11 2024 0.5457 -0.016 -2.85% 0.5617 0.5751 0.5377 12,068.00
Jun 10 2024 0.5617 -0.0038 -0.67% 0.5632 0.5736 0.5498 106,770.00
Jun 09 2024 0.5655 0.0096 1.73% 0.5559 0.5655 0.553 711.00
Jun 08 2024 0.5559 -0.0198 -3.44% 0.5768 0.586 0.5559 1,499.00
Jun 07 2024 0.5757 -0.0615 -9.65% 0.6383 0.6421 0.5384 11,225.00
Jun 06 2024 0.6372 -0.0154 -2.36% 0.6526 0.6679 0.6292 23,653.00
Jun 05 2024 0.6526 -0.0012 -0.18% 0.68717 0.7223 0.5705 115,039.00
Jun 04 2024 0.6538 0.0019 0.29% 0.6519 0.6538 0.6265 14,144.00
Jun 03 2024 0.6519 -0.0446 -6.40% 0.7029 0.7029 0.6518 24,209.00
Jun 02 2024 0.6965 -0.0472 -6.35% 0.7437 0.7437 0.6965 13,119.00
Jun 01 2024 0.7437 0.0384 5.44% 0.7053 0.7501 0.696 20,654.00
May 31 2024 0.7053 -0.0168 -2.33% 0.7231 0.748 0.6812 196,582.00
May 30 2024 0.7221 0.2356 48.43% 0.4865 1.10 0.4834 297,898.00
May 29 2024 0.4865 -0.0186 -3.68% 0.5051 0.5073 0.4865 2,418.00
May 28 2024 0.5051 -0.0126 -2.43% 0.513 0.51335 0.4912 27,914.00
May 27 2024 0.5177 0.021 4.23% 0.4964 0.5208 0.4964 107,284.00
May 26 2024 0.4967 -0.0145 -2.84% 0.5111 0.5113 0.4967 4,740.00
May 25 2024 0.5112 -0.0053 -1.03% 0.5165 0.5239 0.5068 35,785.00
May 24 2024 0.5165 0.0219 4.43% 0.4946 0.5222 0.4805 43,599.00
May 23 2024 0.4946 0.0126 2.61% 0.482 0.5177 0.4692 23,112.00
May 22 2024 0.482 0.0265 5.82% 0.4555 0.5196 0.4474 29,836.00
May 21 2024 0.4555 -0.0142 -3.02% 0.4697 0.4949 0.4528 52,176.00
May 20 2024 0.4697 0.0298 6.77% 0.4395 0.4697 0.4394 114,996.00
May 19 2024 0.4399 -0.015 -3.30% 0.4549 0.4624 0.4395 4,159.00
May 18 2024 0.4549 -0.0107 -2.30% 0.4656 0.4679 0.4538 1,597.00
May 17 2024 0.4656 0.0195 4.37% 0.4461 0.4706 0.4461 3,975.00
May 16 2024 0.4461 -0.0128 -2.79% 0.4589 0.4589 0.4249 9,813.00
May 15 2024 0.4589 0.022 5.04% 0.4369 0.4594 0.4361 9,600.00
May 14 2024 0.4369 -0.0188 -4.13% 0.4557 0.4596 0.4369 748.00
May 13 2024 0.4557 -0.0109 -2.34% 0.68717 0.7223 0.4474 105,307.00
May 12 2024 0.4666 -0.0025 -0.53% 0.4691 0.4735 0.4666 431.00
May 11 2024 0.4691 0.0085 1.85% 0.4606 0.4706 0.4606 2,547.00
May 10 2024 0.4606 -0.0264 -5.42% 0.4835 0.4847 0.4548 15,251.00
May 09 2024 0.487 0.0164 3.48% 0.4706 0.487 0.466 2,196.00
May 08 2024 0.4706 -0.0104 -2.16% 0.481 0.481 0.4647 9,205.00
May 07 2024 0.481 -0.0075 -1.54% 0.4885 0.4926 0.481 4,383.00
May 06 2024 0.4885 -0.0222 -4.35% 0.50774 0.5146 0.4881 140,971.00
May 05 2024 0.5107 -0.0014 -0.27% 0.5121 0.5223 0.501 6,185.00
May 04 2024 0.5121 -0.0118 -2.25% 0.5239 0.5239 0.5121 14,267.00
May 03 2024 0.5239 0.0123 2.40% 0.5085 0.5239 0.5039 3,288.00
May 02 2024 0.5116 0.0195 3.96% 0.4966 0.5192 0.4966 33,663.00
May 01 2024 0.4921 -0.0067 -1.34% 0.4988 0.4995 0.4742 2,369.00
Apr 30 2024 0.4988 -0.022 -4.22% 0.5208 0.5302 0.4793 7,168.00
Apr 29 2024 0.5208 -0.0109 -2.05% 0.68717 0.7223 0.5074 104,530.00
Apr 28 2024 0.5317 0.004 0.76% 0.5277 0.5397 0.5277 3,639.00
Apr 27 2024 0.5277 0.0012 0.23% 0.5265 0.5348 0.510 4,551.00
Apr 26 2024 0.5265 -0.0147 -2.72% 0.5412 0.5429 0.5265 4,810.00
Apr 25 2024 0.5412 0.00 0.00% 0.5412 0.5495 0.5249 1,122.00
Apr 24 2024 0.5412 -0.012 -2.17% 0.5532 0.5627 0.538 10,886.00
Apr 23 2024 0.5532 -0.0099 -1.76% 0.5631 0.5741 0.5518 7,098.00
Apr 22 2024 0.5631 0.0224 4.14% 0.68717 0.7223 0.5375 111,000.00
Apr 21 2024 0.5407 0.0035 0.65% 0.5361 0.5414 0.5285 3,514.00
Apr 20 2024 0.5372 0.0282 5.54% 0.509 0.5394 0.509 1,310.00
Apr 19 2024 0.509 -0.0118 -2.27% 0.5208 0.5292 0.4835 14,355.00
Apr 18 2024 0.5208 0.0082 1.60% 0.5126 0.5217 0.5022 2,811.00
Apr 17 2024 0.5126 -0.0023 -0.45% 0.5149 0.5177 0.4955 7,581.00
Apr 16 2024 0.5149 0.0035 0.68% 0.5114 0.5165 0.4968 27,164.00
Apr 15 2024 0.5114 -0.0051 -0.99% 0.5209 0.54269 0.499 130,197.00
Apr 14 2024 0.5165 0.0161 3.22% 0.5004 0.5165 0.4841 23,283.00
Apr 13 2024 0.5004 -0.091 -15.39% 0.5836 0.5968 0.4694 58,531.00
Apr 12 2024 0.5914 -0.1277 -17.76% 0.7191 0.7293 0.5576 22,386.00
Apr 11 2024 0.7191 -0.0231 -3.11% 0.7422 0.7422 0.7167 4,090.00
Apr 10 2024 0.7422 -0.0204 -2.68% 0.7626 0.7626 0.7102 10,527.00
Apr 09 2024 0.7626 -0.043 -5.34% 0.8056 0.80756 0.7495 18,621.00
Apr 08 2024 0.8056 0.03701 4.82% 0.7645 0.8291 0.6885 124,234.00
Apr 07 2024 0.76859 0.02029 2.71% 0.7479 0.77997 0.74567 3,481.00
Apr 06 2024 0.7483 0.003 0.40% 0.7453 0.7483 0.7389 4,705.00
Apr 05 2024 0.7453 -0.0167 -2.19% 0.762 0.7728 0.7243 9,607.00
Apr 04 2024 0.762 0.0211 2.85% 0.7409 0.7919 0.7354 75,338.00
Apr 03 2024 0.7409 0.0356 5.05% 0.7053 0.7409 0.6973 48,039.00
Apr 02 2024 0.7053 -0.0445 -5.93% 0.7498 0.7507 0.6869 16,886.00
Apr 01 2024 0.7498 -0.0184 -2.40% 0.770 0.8956 0.7081 121,767.00
Mar 31 2024 0.7682 0.011 1.45% 0.7572 0.7907 0.7544 17,714.00
Mar 30 2024 0.7572 -0.0026 -0.34% 0.7598 0.7886 0.7521 15,556.00
Mar 29 2024 0.7598 -0.0101 -1.31% 0.7699 0.7729 0.7361 18,954.00
Mar 28 2024 0.7699 0.0434 5.97% 0.7369 0.7899 0.7215 18,396.00
Mar 27 2024 0.7265 -0.0391 -5.11% 0.7656 0.7754 0.7189 33,849.00
Mar 26 2024 0.7656 0.0134 1.78% 0.7488 0.7838 0.7476 41,319.00
Mar 25 2024 0.7522 0.0145 1.97% 0.7387 0.7717 0.73187 138,239.00
Mar 24 2024 0.7377 0.0096 1.32% 0.7247 0.7377 0.7177 16,192.00
Mar 23 2024 0.7281 0.0036 0.50% 0.7276 0.7407 0.7243 12,484.00
Mar 22 2024 0.7245 -0.0101 -1.37% 0.7346 0.7636 0.7167 9,255.00
Mar 21 2024 0.7346 0.016 2.23% 0.7186 0.7499 0.7186 15,607.00

Your Recent History

Delayed Upgrade Clock