What historical data is shown for STG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Stargate Finance (STG) Historical Data
ETH
DeFi
Stargate Finance Historical Price Information — Daily STG Open, High, Low, Close & Volume
$0.1439
-2.97% 1D
Recently Viewed
1H+0.70%
1D-2.97%
1W-14.24%
1M+2.06%
Stargate Finance (STG) has 90 days of daily open, high, low and close on file. Over that window STG ranged $0.1187 to $0.2187, closed at $0.1432 and is down 34.5% across the window.
Stargate Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2187
Window low
$0.1187
First → last
-34.52%
Latest close
$0.1432
vs live
+0.49%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
STG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1454 | $0.1461 | $0.1412 | $0.1432 | -1.51% | $40,940 | $20.14M |
| Sep 15, 2026 | $0.1526 | $0.1539 | $0.1434 | $0.1454 | -4.72% | $53,059 | $20.45M |
| Sep 14, 2026 | $0.1528 | $0.1594 | $0.1512 | $0.1526 | -0.13% | $53,601 | $21.47M |
| Sep 13, 2026 | $0.1562 | $0.1584 | $0.1510 | $0.1528 | -2.18% | $55,877 | $21.49M |
| Sep 12, 2026 | $0.1560 | $0.1585 | $0.1550 | $0.1562 | +0.13% | $53,572 | $21.97M |
| Sep 11, 2026 | $0.1483 | $0.1620 | $0.1459 | $0.1560 | +5.19% | $53,446 | $21.95M |
| Sep 10, 2026 | $0.1590 | $0.1595 | $0.1470 | $0.1483 | -6.73% | $57,624 | $20.86M |
| Sep 9, 2026 | $0.1663 | $0.1725 | $0.1541 | $0.1590 | -4.39% | $56,760 | $22.37M |
| Sep 8, 2026 | $0.1628 | $0.1684 | $0.1620 | $0.1663 | +2.15% | $52,161 | $23.39M |
| Sep 7, 2026 | $0.1716 | $0.1737 | $0.1609 | $0.1628 | -5.13% | $54,990 | $22.90M |
| Sep 6, 2026 | $0.1677 | $0.1739 | $0.1676 | $0.1716 | +2.33% | $54,634 | $24.14M |
| Sep 5, 2026 | $0.1676 | $0.1700 | $0.1661 | $0.1677 | +0.06% | $52,501 | $23.59M |
| Sep 4, 2026 | $0.1695 | $0.1711 | $0.1609 | $0.1676 | -1.12% | $59,459 | $23.58M |
| Sep 3, 2026 | $0.1653 | $0.1716 | $0.1639 | $0.1695 | +2.54% | $58,651 | $23.84M |
| Sep 2, 2026 | $0.1646 | $0.1688 | $0.1628 | $0.1653 | +0.43% | $53,837 | $23.25M |
| Sep 1, 2026 | $0.1675 | $0.1708 | $0.1624 | $0.1646 | -1.73% | $60,492 | $23.15M |
| Aug 31, 2026 | $0.1608 | $0.1717 | $0.1600 | $0.1675 | +4.17% | $63,075 | $23.56M |
| Aug 30, 2026 | $0.1676 | $0.1722 | $0.1595 | $0.1608 | -4.06% | $56,515 | $22.62M |
| Aug 29, 2026 | $0.1704 | $0.1728 | $0.1657 | $0.1676 | -1.64% | $57,321 | $23.58M |
| Aug 28, 2026 | $0.1680 | $0.1729 | $0.1633 | $0.1704 | +1.43% | $54,370 | $23.97M |
| Aug 27, 2026 | $0.1701 | $0.1738 | $0.1660 | $0.1680 | -1.23% | $55,618 | $23.63M |
| Aug 26, 2026 | $0.1600 | $0.1739 | $0.1598 | $0.1701 | +6.31% | $63,621 | $23.93M |
| Aug 25, 2026 | $0.1588 | $0.1744 | $0.1554 | $0.1600 | +0.76% | $62,666 | $22.51M |
| Aug 24, 2026 | $0.1608 | $0.1612 | $0.1546 | $0.1588 | -1.24% | $61,541 | $22.34M |
| Aug 23, 2026 | $0.1512 | $0.1708 | $0.1467 | $0.1608 | +6.35% | $73,943 | $22.62M |
| Aug 22, 2026 | $0.1632 | $0.1693 | $0.1492 | $0.1512 | -7.35% | $68,338 | $21.27M |
| Aug 21, 2026 | $0.1523 | $0.1677 | $0.1508 | $0.1632 | +7.16% | $61,859 | $22.96M |
| Aug 20, 2026 | $0.1494 | $0.1536 | $0.1486 | $0.1523 | +1.94% | $59,981 | $21.42M |
| Aug 19, 2026 | $0.1463 | $0.1514 | $0.1434 | $0.1494 | +2.12% | $59,872 | $21.02M |
| Aug 18, 2026 | $0.1410 | $0.1485 | $0.1387 | $0.1463 | +3.76% | $52,553 | $20.58M |
| Aug 17, 2026 | $0.1433 | $0.1477 | $0.1406 | $0.1410 | -1.61% | $57,023 | $19.83M |
| Aug 16, 2026 | $0.1452 | $0.1465 | $0.1419 | $0.1433 | -1.31% | $54,491 | $20.16M |
| Aug 15, 2026 | $0.1432 | $0.1460 | $0.1411 | $0.1452 | +1.40% | $54,260 | $20.43M |
| Aug 14, 2026 | $0.1430 | $0.1457 | $0.1392 | $0.1432 | +0.14% | $64,649 | $20.14M |
| Aug 13, 2026 | $0.1402 | $0.1473 | $0.1385 | $0.1430 | +2.00% | $58,226 | $20.12M |
| Aug 12, 2026 | $0.1386 | $0.1414 | $0.1335 | $0.1402 | +1.15% | $55,668 | $19.72M |
| Aug 11, 2026 | $0.1367 | $0.1407 | $0.1329 | $0.1386 | +1.39% | $52,131 | $19.50M |
| Aug 10, 2026 | $0.1352 | $0.1437 | $0.1339 | $0.1367 | +1.11% | $59,683 | $19.23M |
| Aug 9, 2026 | $0.1292 | $0.1399 | $0.1284 | $0.1352 | +4.64% | $65,405 | $19.02M |
| Aug 8, 2026 | $0.1427 | $0.1432 | $0.1279 | $0.1292 | -9.46% | $68,848 | $18.18M |
| Aug 7, 2026 | $0.1559 | $0.1812 | $0.1356 | $0.1427 | -8.47% | $120,536 | $20.07M |
| Aug 6, 2026 | $0.1213 | $0.1616 | $0.1199 | $0.1559 | +28.52% | $93,645 | $21.93M |
| Aug 5, 2026 | $0.1200 | $0.1235 | $0.1191 | $0.1213 | +1.08% | $53,111 | $17.06M |
| Aug 4, 2026 | $0.1202 | $0.1226 | $0.1186 | $0.1200 | -0.17% | $54,090 | $16.88M |
| Aug 3, 2026 | $0.1187 | $0.1232 | $0.1150 | $0.1202 | +1.26% | $57,531 | $16.91M |
| Aug 2, 2026 | $0.1199 | $0.1216 | $0.1183 | $0.1187 | -1.00% | $64,857 | $16.70M |
| Aug 1, 2026 | $0.1216 | $0.1253 | $0.1188 | $0.1199 | -1.40% | $56,158 | $16.87M |
| Jul 31, 2026 | $0.1233 | $0.1246 | $0.1185 | $0.1216 | -1.38% | $54,125 | $17.11M |
| Jul 30, 2026 | $0.1208 | $0.1265 | $0.1196 | $0.1233 | +2.07% | $51,858 | $17.35M |
| Jul 29, 2026 | $0.1239 | $0.1272 | $0.1175 | $0.1208 | -2.50% | $57,908 | $16.99M |
| Jul 28, 2026 | $0.1261 | $0.1298 | $0.1218 | $0.1239 | -1.74% | $56,049 | $17.43M |
| Jul 27, 2026 | $0.1348 | $0.1352 | $0.1251 | $0.1261 | -6.45% | $57,406 | $17.74M |
| Jul 26, 2026 | $0.1337 | $0.1362 | $0.1325 | $0.1348 | +0.82% | $55,699 | $18.96M |
| Jul 25, 2026 | $0.1342 | $0.1417 | $0.1328 | $0.1337 | -0.37% | $55,341 | $18.81M |
| Jul 24, 2026 | $0.1349 | $0.1384 | $0.1284 | $0.1342 | -0.52% | $58,414 | $18.88M |
| Jul 23, 2026 | $0.1407 | $0.1432 | $0.1347 | $0.1349 | -4.12% | $57,498 | $18.98M |
| Jul 22, 2026 | $0.1386 | $0.1449 | $0.1382 | $0.1407 | +1.52% | $54,613 | $19.79M |
| Jul 21, 2026 | $0.1381 | $0.1417 | $0.1380 | $0.1386 | +0.36% | $52,743 | $19.50M |
| Jul 20, 2026 | $0.1382 | $0.1423 | $0.1368 | $0.1381 | -0.07% | $55,062 | $19.43M |
| Jul 19, 2026 | $0.1385 | $0.1435 | $0.1375 | $0.1382 | -0.22% | $53,993 | $19.44M |
| Jul 18, 2026 | $0.1400 | $0.1412 | $0.1357 | $0.1385 | -1.07% | $52,087 | $19.48M |
| Jul 17, 2026 | $0.1456 | $0.1505 | $0.1380 | $0.1400 | -3.85% | $60,690 | $19.69M |
| Jul 16, 2026 | $0.1409 | $0.1494 | $0.1399 | $0.1456 | +3.34% | $58,291 | $20.48M |
| Jul 15, 2026 | $0.1399 | $0.1423 | $0.1372 | $0.1409 | +0.71% | $55,742 | $19.82M |
| Jul 14, 2026 | $0.1412 | $0.1447 | $0.1396 | $0.1399 | -0.92% | $55,056 | $19.68M |
| Jul 13, 2026 | $0.1556 | $0.1572 | $0.1383 | $0.1412 | -9.25% | $63,166 | $19.86M |
| Jul 12, 2026 | $0.1564 | $0.1582 | $0.1525 | $0.1556 | -0.51% | $55,224 | $21.89M |
| Jul 11, 2026 | $0.1651 | $0.1692 | $0.1563 | $0.1564 | -5.27% | $56,063 | $22.00M |
| Jul 10, 2026 | $0.1673 | $0.1731 | $0.1627 | $0.1651 | -1.32% | $62,924 | $23.23M |
| Jul 9, 2026 | $0.1655 | $0.1712 | $0.1624 | $0.1673 | +1.09% | $69,708 | $23.53M |
| Jul 8, 2026 | $0.1629 | $0.1676 | $0.1572 | $0.1655 | +1.60% | $64,326 | $23.28M |
| Jul 7, 2026 | $0.1772 | $0.1855 | $0.1594 | $0.1629 | -8.07% | $100,622 | $22.92M |
| Jul 6, 2026 | $0.1549 | $0.1780 | $0.1524 | $0.1772 | +14.40% | $100,941 | $24.93M |
| Jul 5, 2026 | $0.1533 | $0.1584 | $0.1508 | $0.1549 | +1.04% | $61,892 | $21.79M |
| Jul 4, 2026 | $0.1591 | $0.1591 | $0.1521 | $0.1533 | -3.65% | $63,101 | $21.57M |
| Jul 3, 2026 | $0.1589 | $0.1630 | $0.1560 | $0.1591 | +0.13% | $58,179 | $22.38M |
| Jul 2, 2026 | $0.1606 | $0.1648 | $0.1550 | $0.1589 | -1.06% | $67,012 | $22.35M |
| Jul 1, 2026 | $0.1673 | $0.1794 | $0.1605 | $0.1606 | -4.00% | $67,776 | $22.59M |
| Jun 30, 2026 | $0.1636 | $0.1730 | $0.1612 | $0.1673 | +2.26% | $64,232 | $23.53M |
| Jun 29, 2026 | $0.1636 | $0.1787 | $0.1628 | $0.1636 | +0.00% | $79,172 | $23.01M |
| Jun 28, 2026 | $0.1749 | $0.1826 | $0.1632 | $0.1636 | -6.46% | $96,755 | $23.01M |
| Jun 27, 2026 | $0.1706 | $0.1773 | $0.1580 | $0.1749 | +2.52% | $122,024 | $24.60M |
| Jun 26, 2026 | $0.1611 | $0.1794 | $0.1530 | $0.1706 | +5.90% | $120,608 | $24.00M |
| Jun 25, 2026 | $0.1634 | $0.1735 | $0.1519 | $0.1611 | -1.41% | $84,927 | $22.66M |
| Jun 24, 2026 | $0.1864 | $0.1913 | $0.1591 | $0.1634 | -12.34% | $126,045 | $22.99M |
| Jun 23, 2026 | $0.2046 | $0.2098 | $0.1770 | $0.1864 | -8.90% | $86,120 | $26.22M |
| Jun 22, 2026 | $0.2009 | $0.2237 | $0.1980 | $0.2046 | +1.84% | $93,950 | $28.78M |
| Jun 21, 2026 | $0.2084 | $0.2159 | $0.1974 | $0.2009 | -3.60% | $65,434 | $28.26M |
| Jun 20, 2026 | $0.2187 | $0.2224 | $0.2024 | $0.2084 | -4.71% | $87,531 | $29.32M |
| Jun 19, 2026 | $0.2189 | $0.2326 | $0.2112 | $0.2187 | — | $86,421 | $30.77M |
Stargate Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for Stargate FinanceWhat is the all-time high for STG?
Stargate Finance's record price is about $4.14. It currently trades at $0.1439, roughly 96.5% below that peak. The all-time low on record is $0.104476. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STG market cap?
Stargate Finance has a market capitalisation of about $20.22M, on roughly $9.44M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did STG change over this window?
Across 90 daily candles, close-to-close moved down 34.52%.
What were STG's high and low in this window?
In this sample, the highest trade print is about $0.2326 (Jun 19, 2026) and the lowest about $0.1150 (Aug 3, 2026).
What were STG's best and worst days in this window?
Best close-to-close day was about +28.52% (Aug 6, 2026); worst was -12.34% (Jun 24, 2026).