ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,853.60
      0.00%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.475
      0.19%
      Bitcoin
      65,283.28
      0.30%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. StargateToken (Cryptocurrency:STGEUR)

      6. StargateToken (Cryptocurrency:STGEUR) Historical

      STGEUR StargateToken

      0.355587
      0.009788 (2.83%)
      03:54:17 - Realtime Data

      STGEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.346298 -0.004501 -1.28% 0.349937 0.352992 0.332411 66,835.00
      Jul 15 2024 0.350799 0.012646 3.74% 0.339013 0.351252 0.33231 59,319.00
      Jul 14 2024 0.338154 0.002542 0.76% 0.336602 0.340748 0.33054 23,931.00
      Jul 13 2024 0.335612 0.005517 1.67% 0.335947 0.338961 0.326977 47,584.00
      Jul 12 2024 0.330095 0.000875 0.27% 0.327935 0.331813 0.32073 34,056.00
      Jul 11 2024 0.32922 -0.009905 -2.92% 0.339013 0.342692 0.327794 63,863.00
      Jul 10 2024 0.339126 -0.008185 -2.36% 0.348685 0.352187 0.337089 108,378.00
      Jul 09 2024 0.34731 0.032938 10.48% 0.313732 0.360922 0.310709 340,846.00
      Jul 08 2024 0.314372 0.004858 1.57% 0.379407 0.391214 0.30777 151,765.00
      Jul 07 2024 0.309513 -0.021656 -6.54% 0.332956 0.332956 0.309513 36,628.00
      Jul 06 2024 0.331169 0.012035 3.77% 0.315536 0.33437 0.314741 27,780.00
      Jul 05 2024 0.319134 -0.004038 -1.25% 0.324737 0.325462 0.286399 115,067.00
      Jul 04 2024 0.323172 -0.040594 -11.16% 0.368595 0.372364 0.322182 109,988.00
      Jul 03 2024 0.363766 -0.016013 -4.22% 0.382141 0.39514 0.360187 158,604.00
      Jul 02 2024 0.379779 0.000888 0.23% 0.379407 0.391214 0.377326 95,367.00
      Jul 01 2024 0.378891 0.023987 6.76% 0.393604 0.417306 0.151967 218,274.00
      Jun 30 2024 0.354904 0.01565 4.61% 0.34178 0.359231 0.333601 68,595.00
      Jun 29 2024 0.339254 -0.007815 -2.25% 0.350496 0.354393 0.338678 91,960.00
      Jun 28 2024 0.347069 -0.010535 -2.95% 0.358846 0.364592 0.346959 49,299.00
      Jun 27 2024 0.357604 -0.000839 -0.23% 0.35829 0.361641 0.346785 52,922.00
      Jun 26 2024 0.358443 -0.006596 -1.81% 0.393604 0.417306 0.355895 78,582.00
      Jun 25 2024 0.365039 0.002197 0.61% 0.362303 0.368947 0.352778 62,164.00
      Jun 24 2024 0.362842 -0.001989 -0.55% 0.364406 0.367944 0.346521 56,067.00
      Jun 23 2024 0.36483 -0.0161 -4.23% 0.381713 0.387234 0.362332 38,808.00
      Jun 22 2024 0.380931 -0.000999 -0.26% 0.382217 0.38556 0.37615 48,654.00
      Jun 21 2024 0.38193 -0.010376 -2.64% 0.397669 0.397669 0.377937 59,584.00
      Jun 20 2024 0.392306 -0.002524 -0.64% 0.393604 0.417306 0.390642 146,614.00
      Jun 19 2024 0.39483 0.001446 0.37% 0.396242 0.40519 0.389019 148,497.00
      Jun 18 2024 0.393384 -0.036175 -8.42% 0.429865 0.438756 0.381257 240,872.00
      Jun 17 2024 0.429559 -0.056169 -11.56% 0.589885 0.589885 0.429335 180,851.00
      Jun 16 2024 0.485728 -0.008863 -1.79% 0.497643 0.497643 0.482063 28,981.00
      Jun 15 2024 0.494591 0.007771 1.60% 0.494539 0.501168 0.480488 43,920.00
      Jun 14 2024 0.48682 -0.011833 -2.37% 0.499356 0.518391 0.475434 211,188.00
      Jun 13 2024 0.498653 -0.019652 -3.79% 0.518597 0.521927 0.495653 18,421.00
      Jun 12 2024 0.518306 0.010362 2.04% 0.507861 0.531996 0.496317 41,146.00
      Jun 11 2024 0.507943 -0.014592 -2.79% 0.520234 0.536713 0.4969 102,883.00
      Jun 10 2024 0.522535 -0.002544 -0.48% 0.589885 0.589885 0.507492 113,322.00
      Jun 09 2024 0.525079 0.007697 1.49% 0.515323 0.525978 0.509309 66,065.00
      Jun 08 2024 0.517382 -0.01542 -2.89% 0.536149 0.547419 0.514942 183,237.00
      Jun 07 2024 0.532802 -0.050729 -8.69% 0.585387 0.590132 0.514782 426,300.00
      Jun 06 2024 0.583531 -0.01954 -3.24% 0.611133 0.615651 0.577569 138,218.00
      Jun 05 2024 0.603072 0.00597 1.00% 0.589885 0.606868 0.218645 246,783.00
      Jun 04 2024 0.597102 -0.000341 -0.06% 0.589885 0.600547 0.574204 230,069.00
      Jun 03 2024 0.597443 -0.048681 -7.53% 0.649702 0.649702 0.594811 80,043.00
      Jun 02 2024 0.646124 -0.041071 -5.98% 0.691868 0.692918 0.640137 113,993.00
      Jun 01 2024 0.687195 0.034517 5.29% 0.653188 0.694691 0.640915 227,066.00
      May 31 2024 0.652678 -0.011663 -1.76% 0.666775 0.681276 0.625261 923,846.00
      May 30 2024 0.664341 0.212054 46.88% 0.455139 0.794711 0.446148 8,123,364.00
      May 29 2024 0.452287 -0.009516 -2.06% 0.461396 0.468812 0.450205 414,490.00
      May 28 2024 0.461804 -0.015907 -3.33% 0.476282 0.476282 0.450012 1,149,854.00
      May 27 2024 0.47771 0.017792 3.87% 0.446372 0.482215 0.15668 191,561.00
      May 26 2024 0.459919 -0.010648 -2.26% 0.465758 0.47113 0.454594 154,196.00
      May 25 2024 0.470567 -0.003241 -0.68% 0.473525 0.486021 0.466294 167,630.00
      May 24 2024 0.473807 0.019947 4.39% 0.450384 0.482883 0.44303 359,400.00
      May 23 2024 0.453861 0.006676 1.49% 0.4497 0.477246 0.43627 1,628,186.00
      May 22 2024 0.447184 0.025321 6.00% 0.416439 0.474279 0.410619 2,096,407.00
      May 21 2024 0.421863 -0.008276 -1.92% 0.427969 0.447814 0.414287 237,940.00
      May 20 2024 0.430139 0.022826 5.60% 0.446372 0.447659 0.15668 105,234.00
      May 19 2024 0.407313 -0.010716 -2.56% 0.418642 0.427468 0.403622 97,649.00
      May 18 2024 0.418028 -0.013169 -3.05% 0.431384 0.432069 0.416932 55,080.00
      May 17 2024 0.431197 0.016138 3.89% 0.415215 0.431941 0.411092 143,266.00
      May 16 2024 0.415059 -0.005945 -1.41% 0.420863 0.422088 0.397594 234,484.00
      May 15 2024 0.421005 0.018914 4.70% 0.405103 0.423034 0.401492 290,613.00
      May 14 2024 0.402091 -0.023252 -5.47% 0.42534 0.426818 0.401261 114,639.00
      May 13 2024 0.425343 -0.008226 -1.90% 0.446372 0.447659 0.172465 176,728.00
      May 12 2024 0.433569 0.00147 0.34% 0.432455 0.443582 0.432455 20,618.00
      May 11 2024 0.432099 0.002926 0.68% 0.424717 0.440008 0.424496 140,919.00
      May 10 2024 0.429173 -0.020982 -4.66% 0.450465 0.455953 0.423014 295,173.00
      May 09 2024 0.450156 0.008355 1.89% 0.44304 0.453437 0.434876 210,030.00
      May 08 2024 0.441801 -0.001874 -0.42% 0.446372 0.447659 0.430115 375,418.00
      May 07 2024 0.443674 -0.010585 -2.33% 0.454612 0.460629 0.442815 130,185.00
      May 06 2024 0.45426 -0.020467 -4.31% 0.488708 0.499869 0.453047 331,816.00
      May 05 2024 0.474727 -0.002454 -0.51% 0.479893 0.487435 0.464496 131,792.00
      May 04 2024 0.477181 -0.007883 -1.63% 0.48369 0.489808 0.475069 328,058.00
      May 03 2024 0.485064 0.011385 2.40% 0.473567 0.491105 0.466027 649,861.00
      May 02 2024 0.473679 0.010861 2.35% 0.462726 0.482451 0.459966 457,467.00
      May 01 2024 0.462817 -0.005875 -1.25% 0.463297 0.470401 0.44513 162,712.00
      Apr 30 2024 0.468693 -0.017813 -3.66% 0.486311 0.496492 0.444937 185,154.00
      Apr 29 2024 0.486506 -0.008515 -1.72% 0.488708 0.499869 0.19744 165,781.00
      Apr 28 2024 0.495021 -0.004082 -0.82% 0.499706 0.509259 0.493869 41,369.00
      Apr 27 2024 0.499103 0.006106 1.24% 0.495595 0.50044 0.472814 98,896.00
      Apr 26 2024 0.492998 -0.013366 -2.64% 0.506519 0.507138 0.491556 95,152.00
      Apr 25 2024 0.506363 0.001312 0.26% 0.504826 0.52066 0.488294 172,423.00
      Apr 24 2024 0.505051 -0.009222 -1.79% 0.515657 0.528426 0.499434 191,732.00
      Apr 23 2024 0.514274 -0.014961 -2.83% 0.527942 0.540689 0.512135 179,566.00
      Apr 22 2024 0.529234 0.022153 4.37% 0.488708 0.535315 0.196026 205,559.00
      Apr 21 2024 0.507081 0.001782 0.35% 0.508941 0.509718 0.493506 369,610.00
      Apr 20 2024 0.505299 0.024527 5.10% 0.47797 0.510375 0.47175 204,890.00
      Apr 19 2024 0.480772 -0.00933 -1.90% 0.488708 0.499869 0.456779 326,665.00
      Apr 18 2024 0.490102 0.013574 2.85% 0.476442 0.493366 0.462575 359,615.00

      Your Recent History

      COIN
      STGEUR
      StargateToken
      Delayed Upgrade Clock