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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36725
-0.01%
Bitcoin
63,240.08
0.91%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. StargateToken (Gate.io:STGETH)

  6. StargateToken (Gate.io:STGETH) Historical

STGETH StargateToken

0.000114
0.00000290 (2.62%)
23:36:59 - Realtime Data

STGETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2024 0.000111 0.00000300 2.79% 0.000108 0.000113 0.000107 21,727.00
Jun 29 2024 0.000107 -0.00000300 -2.72% 0.00011 0.000112 0.000107 12,121.00
Jun 28 2024 0.00011 -0.00000090 -0.81% 0.000111 0.000113 0.00011 7,236.00
Jun 27 2024 0.000111 -0.00000300 -2.64% 0.000114 0.000114 0.00011 6,812.00
Jun 26 2024 0.000114 -0.00000100 -0.87% 0.000116 0.000116 0.000114 4,605.00
Jun 25 2024 0.000115 -0.00000070 -0.60% 0.000116 0.000117 0.000115 9,599.00
Jun 24 2024 0.000116 0.00000200 1.75% 0.000114 0.000117 0.000112 15,665.00
Jun 23 2024 0.000114 -0.00000300 -2.57% 0.000117 0.000118 0.000114 8,617.00
Jun 22 2024 0.000117 0.00000010 0.09% 0.000116 0.000118 0.000115 10,418.00
Jun 21 2024 0.000117 -0.00000300 -2.50% 0.000119 0.00012 0.000116 11,276.00
Jun 20 2024 0.00012 0.00000060 0.50% 0.000119 0.000124 0.000119 12,333.00
Jun 19 2024 0.000119 -0.00000200 -1.64% 0.000122 0.000123 0.000119 9,763.00
Jun 18 2024 0.000122 -0.00001 -7.62% 0.000131 0.000131 0.000121 16,687.00
Jun 17 2024 0.000131 -0.000013 -9.04% 0.000144 0.000144 0.000131 15,666.00
Jun 16 2024 0.000144 -0.00000400 -2.70% 0.000148 0.000148 0.000143 11,880.00
Jun 15 2024 0.000148 -0.00000100 -0.67% 0.000149 0.000151 0.000148 12,125.00
Jun 14 2024 0.000149 -0.00000500 -3.24% 0.000154 0.000155 0.000149 12,054.00
Jun 13 2024 0.000154 -0.00000300 -1.90% 0.000158 0.000158 0.000154 5,881.00
Jun 12 2024 0.000158 0.00000200 1.28% 0.000156 0.000159 0.000154 11,322.00
Jun 11 2024 0.000156 0.00000300 1.97% 0.000152 0.000163 0.000152 14,330.00
Jun 10 2024 0.000153 -0.00000010 -0.07% 0.000153 0.000155 0.000149 14,830.00
Jun 09 2024 0.000153 0.00000090 0.59% 0.000152 0.000153 0.00015 11,497.00
Jun 08 2024 0.000152 -0.00000500 -3.19% 0.000157 0.000159 0.000152 15,840.00
Jun 07 2024 0.000157 -0.000011 -6.58% 0.000167 0.000169 0.000152 11,155.00
Jun 06 2024 0.000167 -0.00000200 -1.18% 0.000169 0.000173 0.000167 9,462.00
Jun 05 2024 0.000169 -0.00000100 -0.59% 0.000171 0.000173 0.000168 7,209.00
Jun 04 2024 0.000171 -0.00000300 -1.73% 0.000173 0.000173 0.000167 6,508.00
Jun 03 2024 0.000173 -0.000012 -6.48% 0.000185 0.000186 0.000172 6,192.00
Jun 02 2024 0.000185 -0.00001 -5.13% 0.000196 0.000196 0.000184 8,160.00
Jun 01 2024 0.000195 0.00000700 3.72% 0.000188 0.000198 0.000184 22,686.00
May 31 2024 0.000188 -0.00000500 -2.59% 0.000194 0.000197 0.00018 20,799.00
May 30 2024 0.000193 0.000063 48.54% 0.00013 0.000298 0.000129 53,676.00
May 29 2024 0.00013 -0.00000080 -0.61% 0.000131 0.000134 0.000129 16,975.00
May 28 2024 0.000131 -0.00000300 -2.25% 0.000133 0.000133 0.000127 11,901.00
May 27 2024 0.000133 0.00000300 2.31% 0.00013 0.000134 0.000127 11,887.00
May 26 2024 0.00013 -0.00000500 -3.69% 0.000136 0.000136 0.000128 12,498.00
May 25 2024 0.000135 -0.00000300 -2.17% 0.000139 0.000141 0.000135 10,571.00
May 24 2024 0.000138 0.00000800 6.13% 0.00013 0.00014 0.000129 17,364.00
May 23 2024 0.000131 0.00000200 1.56% 0.00013 0.000137 0.000126 18,913.00
May 22 2024 0.000128 0.00000800 6.63% 0.000121 0.000138 0.000118 18,541.00
May 21 2024 0.000121 -0.00000700 -5.47% 0.000128 0.000132 0.000119 14,464.00
May 20 2024 0.000128 -0.000015 -10.46% 0.000144 0.000144 0.000127 14,945.00
May 19 2024 0.000143 -0.00000200 -1.38% 0.000146 0.000149 0.000143 16,497.00
May 18 2024 0.000145 -0.00000500 -3.32% 0.00015 0.000151 0.000145 15,904.00
May 17 2024 0.000151 -0.00000300 -1.96% 0.000153 0.000153 0.000148 17,356.00
May 16 2024 0.000153 0.00000200 1.32% 0.00015 0.000153 0.000148 14,448.00
May 15 2024 0.000152 0.00000090 0.60% 0.000151 0.000153 0.00015 14,978.00
May 14 2024 0.000151 -0.00000500 -3.21% 0.000155 0.000158 0.000151 15,154.00
May 13 2024 0.000156 -0.00000300 -1.89% 0.00016 0.00016 0.000155 8,193.00
May 12 2024 0.000159 -0.00000200 -1.24% 0.000161 0.000162 0.000159 11,293.00
May 11 2024 0.000161 0.00000300 1.89% 0.000159 0.000161 0.000157 13,375.00
May 10 2024 0.000159 -0.00000100 -0.63% 0.000159 0.00016 0.000157 17,947.00
May 09 2024 0.00016 0.00000100 0.63% 0.000158 0.000161 0.000157 8,224.00
May 08 2024 0.000158 0.00000030 0.19% 0.000158 0.00016 0.000155 11,296.00
May 07 2024 0.000158 -0.00000060 -0.38% 0.000159 0.00016 0.000157 12,476.00
May 06 2024 0.000159 -0.00000400 -2.46% 0.000163 0.000163 0.000158 11,785.00
May 05 2024 0.000163 -0.00000300 -1.81% 0.000165 0.000166 0.000161 9,617.00
May 04 2024 0.000165 -0.00000300 -1.78% 0.000168 0.000169 0.000165 8,518.00
May 03 2024 0.000169 -0.00000200 -1.17% 0.000171 0.000171 0.000165 11,904.00
May 02 2024 0.000171 0.00000400 2.39% 0.000167 0.000177 0.000167 14,954.00
May 01 2024 0.000167 0.00000200 1.21% 0.000165 0.000169 0.000164 15,418.00
Apr 30 2024 0.000165 0.00000300 1.85% 0.000163 0.000168 0.000161 14,990.00
Apr 29 2024 0.000162 -0.00000020 -0.12% 0.000162 0.000163 0.00016 15,334.00
Apr 28 2024 0.000162 -0.00000100 -0.61% 0.000163 0.000165 0.000161 11,981.00
Apr 27 2024 0.000163 -0.00000500 -2.97% 0.000169 0.00017 0.000161 16,589.00
Apr 26 2024 0.000168 -0.00000200 -1.17% 0.000171 0.000172 0.000168 13,641.00
Apr 25 2024 0.000171 -0.00000200 -1.16% 0.000172 0.000175 0.000168 8,631.00
Apr 24 2024 0.000172 0.00000100 0.58% 0.000171 0.000174 0.00017 15,367.00
Apr 23 2024 0.000171 -0.00000400 -2.29% 0.000175 0.000178 0.000171 10,077.00
Apr 22 2024 0.000175 0.00000400 2.34% 0.000171 0.000177 0.00017 11,999.00
Apr 21 2024 0.000171 0.00000100 0.59% 0.00017 0.000171 0.000168 12,783.00
Apr 20 2024 0.00017 0.00000300 1.80% 0.000167 0.000172 0.000167 14,453.00
Apr 19 2024 0.000167 -0.00000300 -1.77% 0.00017 0.00017 0.000166 14,110.00
Apr 18 2024 0.00017 -0.00000060 -0.35% 0.00017 0.000172 0.000167 11,740.00
Apr 17 2024 0.00017 0.00000300 1.80% 0.000166 0.000171 0.000164 13,583.00
Apr 16 2024 0.000167 0.00000300 1.83% 0.000165 0.000168 0.000164 11,866.00
Apr 15 2024 0.000164 -0.00000090 -0.55% 0.000165 0.000168 0.00016 17,363.00
Apr 14 2024 0.000165 0.00000200 1.22% 0.000166 0.000168 0.000162 17,541.00
Apr 13 2024 0.000164 -0.000015 -8.38% 0.000179 0.00018 0.000151 42,579.00
Apr 12 2024 0.000179 -0.000027 -13.10% 0.000206 0.000208 0.000173 20,603.00
Apr 11 2024 0.000206 -0.00000300 -1.43% 0.00021 0.00021 0.000205 14,144.00
Apr 10 2024 0.00021 -0.00000600 -2.79% 0.000215 0.000216 0.000208 12,636.00
Apr 09 2024 0.000215 -0.00000200 -0.92% 0.000218 0.000219 0.000212 11,988.00
Apr 08 2024 0.000217 -0.00000500 -2.25% 0.000223 0.000231 0.000217 9,245.00
Apr 07 2024 0.000223 0.00000070 0.32% 0.000222 0.00023 0.000219 6,203.00
Apr 06 2024 0.000222 -0.00000300 -1.34% 0.000224 0.000224 0.00022 7,504.00
Apr 05 2024 0.000225 -0.00000500 -2.18% 0.00023 0.000232 0.000222 8,452.00
Apr 04 2024 0.00023 0.00000700 3.15% 0.000223 0.000238 0.000223 8,208.00
Apr 03 2024 0.000222 0.00000700 3.26% 0.000215 0.000224 0.000212 9,114.00
Apr 02 2024 0.000215 0.00000100 0.47% 0.000214 0.000216 0.000208 9,352.00

Your Recent History

GATE
STGETH
StargateToken
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved