StargateToken Historical Data - STGETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
StargateToken	STGETH	Crypto	105,076,007	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000770	5.90%	0.000138	0.000138	0.000138

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000131	0.00014	0.000129	0.000131	0.000118 - 0.000479

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:32:22	7.24	0.000138	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.15	16,020.99	STG	STGEUR	STGGBP	STGBTC

STGETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000153	0.000153	0.000118	16,201.36	-0.000015	-9.91%
1 Month	0.000171	0.000177	0.000118	13,678.68	-0.000033	-19.04%
3 Months	0.000201	0.000244	0.000118	18,561.34	-0.000063	-31.18%
6 Months	0.000254	0.000301	0.000118	21,964.52	-0.000115	-45.50%
1 Year	0.000305	0.000479	0.000118	22,562.04	-0.000166	-54.63%
3 Years	0.000305	0.000479	0.000118	22,562.04	-0.000166	-54.63%
5 Years	0.000305	0.000479	0.000118	22,562.04	-0.000166	-54.63%

STGETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
24 May 2024	0.000131	0.00000300	2.34%	0.000128	0.000137	0.000126	17,985.00
23 May 2024	0.000128	0.00000900	7.54%	0.000121	0.000138	0.000118	18,541.00
22 May 2024	0.000119	-0.00000900	-7.04%	0.000128	0.000135	0.000119	13,809.00
21 May 2024	0.000128	-0.000015	-10.46%	0.000144	0.000144	0.000127	13,314.00
20 May 2024	0.000143	-0.00000200	-1.38%	0.000145	0.00015	0.00014	16,497.00
19 May 2024	0.000145	-0.00000500	-3.32%	0.000151	0.000151	0.000143	15,904.00
18 May 2024	0.000151	-0.00000300	-1.96%	0.000153	0.000153	0.00014	17,356.00
17 May 2024	0.000153	0.00000200	1.32%	0.000152	0.000159	0.000137	14,448.00
16 May 2024	0.000152	0.00000090	0.60%	0.000151	0.000153	0.000135	14,978.00
15 May 2024	0.000151	-0.00000500	-3.21%	0.000156	0.000158	0.000143	15,154.00
14 May 2024	0.000156	-0.00000300	-1.89%	0.000159	0.00016	0.000155	6,801.00
13 May 2024	0.000159	-0.00000200	-1.24%	0.000161	0.000162	0.000154	11,293.00
12 May 2024	0.000161	0.00000300	1.89%	0.000159	0.000163	0.000145	13,376.00
11 May 2024	0.000159	-0.00000100	-0.63%	0.00016	0.00016	0.000147	17,947.00
10 May 2024	0.00016	0.00000100	0.63%	0.000158	0.000161	0.000151	8,224.00
09 May 2024	0.000158	0.00000030	0.19%	0.000158	0.00016	0.000154	11,296.00
08 May 2024	0.000158	-0.00000060	-0.38%	0.000159	0.00016	0.000155	12,476.00
07 May 2024	0.000159	-0.00000400	-2.46%	0.000163	0.000163	0.000156	8,670.00
06 May 2024	0.000163	0.00000200	1.25%	0.000165	0.000166	0.00016	9,512.00
05 May 2024	0.00016	-0.00000800	-4.74%	0.000169	0.000169	0.000159	8,518.00
04 May 2024	0.000169	-0.00000200	-1.17%	0.000171	0.000174	0.00016	11,905.00
03 May 2024	0.000171	0.00000400	2.39%	0.000167	0.000177	0.000167	14,965.00
02 May 2024	0.000167	0.00000200	1.21%	0.000165	0.000169	0.000164	15,421.00
01 May 2024	0.000165	0.00000300	1.85%	0.000162	0.000168	0.000157	14,991.00
30 Apr 2024	0.000162	0.00000070	0.43%	0.000161	0.000165	0.000155	17,799.00
29 Apr 2024	0.000162	-0.00000100	-0.61%	0.000163	0.000165	0.000155	11,714.00
28 Apr 2024	0.000163	-0.00000500	-2.97%	0.000168	0.000171	0.000161	16,454.00
27 Apr 2024	0.000168	-0.00000600	-3.45%	0.000171	0.000175	0.000168	13,642.00
26 Apr 2024	0.000174	0.00000200	1.16%	0.000172	0.000176	0.000168	8,632.00
25 Apr 2024	0.000172	0.00000100	0.58%	0.000171	0.000178	0.00017	15,368.00

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