ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

STGUST StargateToken

0.4303
0.0053 (1.25%)
00:07:04 - Realtime Data

STGUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.4236 -0.0001 -0.02% 0.4242 0.4358 0.4174 13,002,298.00
Jun 18 2024 0.4237 -0.0381 -8.25% 0.4606 0.4624 0.4021 17,429,716.00
Jun 17 2024 0.4618 -0.0588 -11.29% 0.5205 0.5236 0.4533 12,284,123.00
Jun 16 2024 0.5206 -0.0066 -1.25% 0.5274 0.5288 0.5149 2,482,883.00
Jun 15 2024 0.5272 0.0066 1.27% 0.5204 0.5376 0.5131 3,959,997.00
Jun 14 2024 0.5206 -0.0148 -2.76% 0.536 0.5439 0.5064 10,165,867.00
Jun 13 2024 0.5354 -0.0249 -4.44% 0.5606 0.5629 0.5314 6,093,981.00
Jun 12 2024 0.5603 0.0148 2.71% 0.5452 0.5755 0.5318 9,471,169.00
Jun 11 2024 0.5455 -0.014 -2.50% 0.5587 0.579 0.5307 15,746,569.00
Jun 10 2024 0.5595 -0.0062 -1.10% 0.5651 0.577 0.5454 8,501,980.00
Jun 09 2024 0.5657 0.0073 1.31% 0.5593 0.5662 0.5505 2,931,315.00
Jun 08 2024 0.5584 -0.0193 -3.34% 0.5792 0.5865 0.555 6,600,162.00
Jun 07 2024 0.5777 -0.0615 -9.62% 0.6384 0.6446 0.526 15,265,239.00
Jun 06 2024 0.6392 -0.0148 -2.26% 0.6642 0.671 0.6271 8,984,537.00
Jun 05 2024 0.654 0.0021 0.32% 0.6535 0.6608 0.6436 13,572,428.00
Jun 04 2024 0.6519 -0.0008 -0.12% 0.6523 0.6642 0.6251 10,337,142.00
Jun 03 2024 0.6527 -0.0504 -7.17% 0.7028 0.7055 0.6488 9,849,284.00
Jun 02 2024 0.7031 -0.0414 -5.56% 0.7448 0.7503 0.6939 9,694,139.00
Jun 01 2024 0.7445 0.0373 5.27% 0.7089 0.7593 0.6946 23,915,684.00
May 31 2024 0.7072 -0.0137 -1.90% 0.7233 0.742 0.6769 55,313,114.00
May 30 2024 0.7209 0.2316 47.33% 0.4895 0.8687 0.4813 218,606,774.00
May 29 2024 0.4893 -0.0135 -2.68% 0.5025 0.5102 0.4863 9,209,758.00
May 28 2024 0.5028 -0.016 -3.08% 0.519 0.520 0.4905 8,955,983.00
May 27 2024 0.5188 0.0198 3.97% 0.4976 0.5235 0.4945 8,017,559.00
May 26 2024 0.499 -0.0096 -1.89% 0.5084 0.5112 0.493 5,308,294.00
May 25 2024 0.5086 -0.0083 -1.61% 0.519 0.5261 0.5063 7,151,693.00
May 24 2024 0.5169 0.0271 5.53% 0.4911 0.5238 0.4792 13,005,816.00
May 23 2024 0.4898 0.005 1.03% 0.4854 0.527 0.465 33,065,802.00
May 22 2024 0.4848 0.0279 6.11% 0.4569 0.5236 0.4441 28,490,935.00
May 21 2024 0.4569 -0.0114 -2.43% 0.4687 0.4839 0.4509 10,215,640.00
May 20 2024 0.4683 0.0278 6.31% 0.4418 0.470 0.4346 6,023,851.00
May 19 2024 0.4405 -0.0144 -3.17% 0.4555 0.4639 0.4371 4,556,791.00
May 18 2024 0.4549 -0.0089 -1.92% 0.4641 0.4683 0.4534 2,453,393.00
May 17 2024 0.4638 0.0148 3.30% 0.4493 0.4712 0.4474 4,089,458.00
May 16 2024 0.449 -0.0091 -1.99% 0.4566 0.4634 0.436 3,866,020.00
May 15 2024 0.4581 0.0225 5.17% 0.4366 0.4602 0.4343 5,505,040.00
May 14 2024 0.4356 -0.0212 -4.64% 0.4561 0.4629 0.430 7,170,705.00
May 13 2024 0.4568 -0.0106 -2.27% 0.4713 0.4713 0.4435 4,418,590.00
May 12 2024 0.4674 -0.0011 -0.23% 0.4678 0.4771 0.4657 2,481,445.00
May 11 2024 0.4685 0.0071 1.54% 0.4608 0.4726 0.4581 3,104,429.00
May 10 2024 0.4614 -0.0227 -4.69% 0.4844 0.4877 0.4554 6,497,409.00
May 09 2024 0.4841 0.0129 2.74% 0.4707 0.4877 0.4652 5,670,385.00
May 08 2024 0.4712 -0.0058 -1.22% 0.476 0.4841 0.4629 6,469,023.00
May 07 2024 0.477 -0.0104 -2.13% 0.4874 0.4934 0.4748 8,675,466.00
May 06 2024 0.4874 -0.0227 -4.45% 0.5101 0.521 0.4862 12,826,738.00
May 05 2024 0.5101 -0.0024 -0.47% 0.5125 0.524 0.5002 5,826,253.00
May 04 2024 0.5125 -0.0086 -1.65% 0.5211 0.5264 0.5116 5,537,328.00
May 03 2024 0.5211 0.0124 2.44% 0.5084 0.526 0.5006 9,117,548.00
May 02 2024 0.5087 0.0103 2.07% 0.4968 0.5219 0.4942 13,823,103.00
May 01 2024 0.4984 -0.0006 -0.12% 0.4986 0.5023 0.475 8,025,029.00
Apr 30 2024 0.499 -0.0228 -4.37% 0.5215 0.5312 0.474 10,402,704.00
Apr 29 2024 0.5218 -0.008 -1.51% 0.5273 0.5333 0.5061 10,014,862.00
Apr 28 2024 0.5298 -0.0021 -0.39% 0.5306 0.5439 0.527 4,478,603.00
Apr 27 2024 0.5319 0.0038 0.72% 0.5284 0.536 0.5041 9,751,659.00
Apr 26 2024 0.5281 -0.0124 -2.29% 0.5403 0.542 0.5244 5,356,146.00
Apr 25 2024 0.5405 -0.0001 -0.02% 0.5401 0.5523 0.524 7,687,589.00
Apr 24 2024 0.5406 -0.0109 -1.98% 0.552 0.568 0.5343 8,858,425.00
Apr 23 2024 0.5515 -0.0089 -1.59% 0.5608 0.5864 0.5477 9,588,593.00
Apr 22 2024 0.5604 0.0216 4.01% 0.5409 0.5679 0.5337 11,654,818.00
Apr 21 2024 0.5388 0.0022 0.41% 0.5375 0.5518 0.5228 6,865,834.00
Apr 20 2024 0.5366 0.0257 5.03% 0.5099 0.5394 0.5025 7,277,179.00
Apr 19 2024 0.5109 -0.0077 -1.48% 0.519 0.528 0.485 13,396,463.00
Apr 18 2024 0.5186 0.0095 1.87% 0.510 0.5233 0.495 7,091,685.00
Apr 17 2024 0.5091 -0.0047 -0.91% 0.514 0.5184 0.4887 7,359,679.00
Apr 16 2024 0.5138 0.0006 0.12% 0.5107 0.5184 0.4909 11,516,880.00
Apr 15 2024 0.5132 -0.0068 -1.31% 0.5147 0.5441 0.4899 25,108,895.00
Apr 14 2024 0.520 0.0192 3.83% 0.5021 0.5244 0.4729 18,938,584.00
Apr 13 2024 0.5008 -0.0793 -13.67% 0.5795 0.5853 0.4515 24,900,363.00
Apr 12 2024 0.5801 -0.1408 -19.53% 0.7226 0.7318 0.550 22,364,191.00
Apr 11 2024 0.7209 -0.0215 -2.90% 0.7427 0.7474 0.7153 5,172,695.00
Apr 10 2024 0.7424 -0.0123 -1.63% 0.7545 0.7637 0.711 7,991,760.00
Apr 09 2024 0.7547 -0.0494 -6.14% 0.8034 0.8103 0.7451 8,598,654.00
Apr 08 2024 0.8041 0.0366 4.77% 0.7659 0.829 0.7625 16,443,297.00
Apr 07 2024 0.7675 0.0198 2.65% 0.7465 0.7838 0.7283 8,193,746.00
Apr 06 2024 0.7477 0.0042 0.56% 0.7426 0.7511 0.7332 4,325,693.00
Apr 05 2024 0.7435 -0.0208 -2.72% 0.7652 0.7728 0.7226 11,548,354.00
Apr 04 2024 0.7643 0.0249 3.37% 0.7384 0.800 0.734 24,546,575.00
Apr 03 2024 0.7394 0.0363 5.16% 0.7024 0.7422 0.6873 10,648,720.00
Apr 02 2024 0.7031 -0.0474 -6.32% 0.7489 0.7554 0.6821 15,009,155.00
Apr 01 2024 0.7505 -0.017 -2.21% 0.7706 0.8088 0.7263 19,871,734.00
Mar 31 2024 0.7675 0.0102 1.35% 0.7581 0.7773 0.7525 5,884,551.00
Mar 30 2024 0.7573 -0.0141 -1.83% 0.7715 0.7797 0.7491 6,921,953.00
Mar 29 2024 0.7714 0.0032 0.42% 0.7674 0.7779 0.7307 13,137,009.00
Mar 28 2024 0.7682 0.0464 6.43% 0.7245 0.7918 0.7187 11,706,727.00
Mar 27 2024 0.7218 -0.0378 -4.98% 0.7608 0.7781 0.7147 12,692,070.00
Mar 26 2024 0.7596 0.0128 1.71% 0.7477 0.7718 0.7413 13,001,479.00
Mar 25 2024 0.7468 0.0124 1.69% 0.7328 0.7588 0.7295 13,844,523.00
Mar 24 2024 0.7344 0.0102 1.41% 0.7224 0.7385 0.7143 7,516,054.00
Mar 23 2024 0.7242 -0.0033 -0.45% 0.7282 0.7411 0.7218 9,177,209.00
Mar 22 2024 0.7275 -0.0059 -0.80% 0.7341 0.7653 0.709 14,761,942.00