StargateToken Historical Data - STGUSDT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
StargateToken (Gate.io:STGUSDT)
StargateToken (Gate.io:STGUSDT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.5296	0.0007	0.13	0.5325	0.5437	0.5291	47484
1714262280	0.5289	0.0018	0.34	0.5283	0.5343	0.505	52987
1714175880	0.5271	-0.0136	-2.52	0.5402	0.5402	0.5262	15034
1714089480	0.5407	0.0009	0.17	0.5407	0.55	0.525	20859
1714003080	0.5398	-0.0118	-2.14	0.5519	0.5668	0.5368	58651
1713916680	0.5516	-0.0087	-1.55	0.5609	0.5762	0.5487	91154
1713830280	0.5603	0.0206	3.82	0.5394	0.5674	0.5347	134332
1713743880	0.5397	0.0033	0.62	0.5378	0.5416	0.5253	51091
1713657480	0.5364	0.0264	5.18	0.5091	0.539	0.5049	59127
1713571080	0.51	-0.0114	-2.19	0.5184	0.5264	0.486	129988
1713484680	0.5214	0.0105	2.06	0.5097	0.5218	0.4965	14178
1713398280	0.5109	-0.0032	-0.62	0.5136	0.5183	0.49	49326
1713311880	0.5141	0.0034	0.67	0.5011	0.5169	0.4935	35396
1713225480	0.5107	-0.0088	-1.69	0.5186	0.5428	0.4912	165873
1713139080	0.5195	0.0258	5.23	0.4984	0.5223	0.4745	183131
1713052680	0.4937	-0.0873	-15.03	0.5775	0.5785	0.4655	266111
1712966280	0.581	-0.1422	-19.66	0.7221	0.7309	0.5585	167147
1712879880	0.7232	-0.0178	-2.40	0.7415	0.7443	0.716	133186
1712793480	0.741	-0.015	-1.98	0.7516	0.7569	0.7146	97903
1712707080	0.756	-0.0486	-6.04	0.8065	0.809	0.747	140851
1712620680	0.8046	0.0367	4.78	0.7702	0.8245	0.763	279734
1712534280	0.7679	0.02	2.67	0.7457	0.7829	0.7424	42851
1712447880	0.7479	0.0028	0.38	0.7414	0.7503	0.7389	62834
1712361480	0.7451	-0.0203	-2.65	0.7655	0.7705	0.723	118590
1712275080	0.7654	0.0275	3.73	0.7367	0.7912	0.7367	240912
1712188680	0.7379	0.0347	4.93	0.7017	0.7416	0.6875	122882
1712102280	0.7032	-0.046	-6.14	0.7492	0.7529	0.6823	191173
1712015880	0.7492	-0.0167	-2.18	0.7686	0.8081	0.727	460155
1711929480	0.7659	0.0115	1.52	0.7564	0.7747	0.7532	145011
1711843080	0.7544	-0.0156	-2.03	0.7717	0.7787	0.75	162680
1711756680	0.77	-0.0002	-0.03	0.767	0.7704	0.7314	249496
1711670280	0.7702	0.0486	6.74	0.7242	0.7899	0.7191	187651
1711583880	0.7216	-0.041	-5.38	0.7605	0.7755	0.7149	126777
1711497480	0.7626	0.0096	1.27	0.7482	0.7715	0.7413	149076
1711411080	0.753	0.0187	2.55	0.7345	0.7577	0.7306	94067
1711324680	0.7343	0.0103	1.42	0.722	0.7375	0.7151	76553
1711238280	0.724	-0.0019	-0.26	0.73	0.7407	0.7235	184378
1711151880	0.7259	-0.0051	-0.70	0.7332	0.7649	0.7144	185535
1711065480	0.731	0.0086	1.19	0.7171	0.7527	0.7151	212533
1710979080	0.7224	0.0394	5.77	0.6822	0.7241	0.6486	239698
1710892680	0.683	-0.0783	-10.29	0.7606	0.7663	0.6683	270306
1710806280	0.7613	-0.0245	-3.12	0.7887	0.8865	0.7563	336971
1710719880	0.7858	0.0242	3.18	0.7641	0.7925	0.7236	222005
1710633480	0.7616	-0.0424	-5.27	0.8047	0.8388	0.7474	578323
1710547080	0.804	-0.0269	-3.24	0.8296	0.8437	0.7515	607187
1710460680	0.8309	-0.0048	-0.57	0.8443	0.8556	0.7826	460160
1710374280	0.8357	-0.001	-0.12	0.837	0.8949	0.83	338209
1710287880	0.8367	0.0167	2.04	0.8175	0.849	0.7922	322511
1710201480	0.82	0.058	7.61	0.7703	0.8296	0.7453	493767
1710115080	0.762	0.0186	2.50	0.7451	0.762	0.7239	330059
1710028680	0.7434	0.0067	0.91	0.7308	0.7698	0.7295	329623
1709942280	0.7367	0.0036	0.49	0.7342	0.7415	0.6967	338598
1709855880	0.7331	0.0398	5.74	0.6898	0.7414	0.6785	297788
1709769480	0.6933	0.0492	7.64	0.647	0.6941	0.6319	194448
1709683080	0.6441	-0.0435	-6.33	0.6891	0.7224	0.6182	234930
1709596680	0.6876	-0.0181	-2.56	0.7091	0.7209	0.6772	228824
1709510280	0.7057	-0.0275	-3.75	0.7337	0.7343	0.691	173700
1709423880	0.7332	0.0124	1.72	0.7212	0.7348	0.7054	198951
1709337480	0.7208	0.0476	7.07	0.6761	0.7521	0.6718	403662
1709251080	0.6732	0.017	2.59	0.6565	0.7051	0.6524	343496
1709164680	0.6562	-0.0237	-3.49	0.68	0.7064	0.6291	275334
1709078280	0.6799	0.0075	1.12	0.6748	0.6885	0.6652	302099
1708991880	0.6724	0.0155	2.36	0.6577	0.6784	0.6471	225556
1708905480	0.6569	-0.007	-1.05	0.6633	0.6712	0.651	78694
1708819080	0.6639	0.0173	2.68	0.6441	0.6741	0.6362	164958
1708732680	0.6466	-0.0045	-0.69	0.6515	0.6586	0.632	129685
1708646280	0.6511	-0.0091	-1.38	0.6629	0.6708	0.6447	84945
1708559880	0.6602	-0.011	-1.64	0.6687	0.6777	0.6252	212095
1708473480	0.6712	-0.0371	-5.24	0.7103	0.7119	0.634	263623
1708387080	0.7083	0.023	3.36	0.6869	0.7193	0.6813	325294
1708300680	0.6853	0.065	10.48	0.6203	0.7171	0.62	446227
1708214280	0.6203	0.0211	3.52	0.5986	0.6256	0.5932	139369
1708127880	0.5992	-0.0224	-3.60	0.6221	0.6299	0.587	114350
1708041480	0.6216	0.0162	2.68	0.605	0.6292	0.6028	173975
1707955080	0.6054	0.0359	6.30	0.5726	0.6124	0.5695	107538
1707868680	0.5695	-0.0031	-0.54	0.5742	0.5845	0.5634	102790
1707782280	0.5726	0.0086	1.52	0.5668	0.5741	0.552	67275
1707695880	0.564	0.0015	0.27	0.5628	0.571	0.5584	74857
1707609480	0.5625	0.005	0.90	0.557	0.5681	0.54	81370
1707523080	0.5575	0.0187	3.47	0.5377	0.5575	0.5349	97751
1707436680	0.5388	-0.01	-1.82	0.5466	0.56	0.5335	119130
1707350280	0.5488	0.0521	10.49	0.4962	0.557	0.4961	212344
1707263880	0.4967	-0.0069	-1.37	0.5037	0.5081	0.4909	134556
1707177480	0.5036	-0.0015	-0.30	0.5052	0.5146	0.4988	47956
1707091080	0.5051	-0.0135	-2.60	0.5169	0.5183	0.5047	46056
1707004680	0.5186	-0.0066	-1.26	0.5264	0.5288	0.5168	54291
1706918280	0.5252	0.0032	0.61	0.5228	0.5311	0.5213	69706
1706831880	0.522	0.002	0.38	0.5194	0.5235	0.5119	154423
1706745480	0.52	-0.0162	-3.02	0.5374	0.5379	0.5144	185836
1706659080	0.5362	0.0026	0.49	0.5329	0.5463	0.5316	92262
1706572680	0.5336	0.0201	3.91	0.5155	0.5568	0.5138	219537
1706486280	0.5135	-0.0199	-3.73	0.5323	0.5367	0.5115	115441
1706399880	0.5334	0.0168	3.25	0.518	0.5346	0.5139	84232

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions