Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Stargate Finance Tether logo
STGUSDT
Stargate Finance Tether
—
0.223 $
-0.016500 (%-6.89)
Day Low₺0.211
Day High₺0.2402
Bid0.2228
Ask0.2232

Market Data

Spot Rate
B:0.2228
A:0.2232
Circulating Supply
204,346,222
Market Cap
$221.6M
Overview
Technicals
Comments
Archive

STGUSDT: Stargate Finance Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.4577
CLOSE 0.457

Low

LOW 0.0525

High

HIGH 0.8956
DATEOPENHIGHLOWCLOSE
01/01/20240.60970.62290.5850.6197
01/02/20240.620.65670.61090.6213
01/03/20240.62110.66090.510.565
01/04/20240.56470.58350.55550.5694
01/05/20240.56980.57350.5230.5406
01/06/20240.54040.54070.51480.5317
01/07/20240.53170.54150.50310.5087
01/08/20240.50810.53780.480.534
01/09/20240.53390.5390.50470.5205
01/10/20240.52020.560.50990.551
01/11/20240.55120.61480.54480.5849
01/12/20240.58490.59390.54650.5629
01/13/20240.56290.57540.54160.5708
01/14/20240.57090.58280.56070.5619
01/15/20240.5620.57860.56080.5683
01/16/20240.56880.62160.56560.6144
01/17/20240.61420.63260.60130.6078
01/18/20240.60780.60830.53590.5426
01/19/20240.54270.55150.51660.5375
01/20/20240.53720.56220.53250.5529
01/21/20240.55280.570.54410.5459
01/22/20240.54590.55110.520.5224
01/23/20240.5230.54340.48720.5062
01/24/20240.50620.52570.50330.5171
01/25/20240.51710.51780.49570.5035
01/26/20240.5030.52340.50060.5175
01/27/20240.51790.5360.51150.5325
01/28/20240.53250.53740.51090.5153
01/29/20240.51570.5580.51350.533
01/30/20240.53340.54790.53060.5362
01/31/20240.53620.53930.5120.5181
02/01/20240.51820.52390.51160.5226
02/02/20240.52270.53170.52130.5258
02/03/20240.52580.52890.51510.5172
02/04/20240.51650.51830.5040.5053
02/05/20240.5050.51490.49890.5042
02/06/20240.5040.50770.49080.4959
02/07/20240.49610.55730.49610.5475
02/08/20240.54760.56020.53280.5377
02/09/20240.53780.55790.53510.5551
02/10/20240.55510.56880.53940.5631
02/11/20240.56180.57120.55770.5671
02/12/20240.56680.57490.55120.5728
02/13/20240.5730.58460.55930.5734
02/14/20240.57320.61260.56860.6048
02/15/20240.60440.6290.60120.6219
02/16/20240.6220.63020.5860.599
02/17/20240.59920.62640.59190.6209
02/18/20240.62090.72760.6190.6869
02/19/20240.68670.71970.68040.7109
02/20/20240.71080.71230.62640.6699
02/21/20240.66980.67910.62480.6621
02/22/20240.66170.67070.64270.6516
02/23/20240.65120.65920.63070.643
02/24/20240.64320.67410.63040.6626
02/25/20240.66260.6720.64940.6575
02/26/20240.65760.68180.64720.6743
02/27/20240.67440.69340.66380.6805
02/28/20240.68050.70660.62660.6557
02/29/20240.65550.70310.65190.6754
03/01/20240.67530.75410.67130.7223
03/02/20240.72220.73520.70540.735
03/03/20240.73510.73560.68220.7072
03/04/20240.70750.72090.67650.6895
03/05/20240.68970.72380.570.6468
03/06/20240.64690.69490.63070.6894
03/07/20240.68940.74270.6770.7334
03/08/20240.73340.74140.690.7312
03/09/20240.73140.76880.72760.7463
03/10/20240.74630.76730.72220.7673
03/11/20240.76740.84310.74250.8157
03/12/20240.81610.84980.78390.8369
03/13/20240.83690.89560.82940.8437
03/14/20240.84380.85280.77980.829
03/15/20240.82910.84560.72920.8038
03/16/20240.80510.83960.74460.7612
03/17/20240.76130.79460.7230.7925
03/18/20240.79240.88580.75590.7592
03/19/20240.75990.76880.6680.6826
03/20/20240.68230.72490.64720.722
03/21/20240.72240.75530.7140.7342
03/22/20240.73460.76530.7090.7311
03/23/20240.7310.7410.72090.7224
03/24/20240.72230.73850.71450.7345
03/25/20240.73470.75860.72950.7484
03/26/20240.74880.77180.74130.7614
03/27/20240.76140.77810.71470.7249
03/28/20240.7250.79180.71890.7677
03/29/20240.76780.77790.73090.7719
03/30/20240.77150.77970.74910.7584
03/31/20240.75850.7770.75250.7683
04/01/20240.7680.80880.72650.749
04/02/20240.74880.75540.68230.7027
04/03/20240.70260.74220.68730.7389
04/04/20240.73860.80.73380.7657
04/05/20240.76540.77280.72260.7432
04/06/20240.7430.75110.73320.7451
04/07/20240.74510.78380.72830.768
04/08/20240.76820.8290.76250.8033
04/09/20240.80330.810.74510.7535
04/10/20240.75340.75770.7110.7427
04/11/20240.74340.74540.71540.7226
04/12/20240.72210.73160.550.5787
04/13/20240.57860.58080.45150.4991
04/14/20240.49860.52440.47290.5204
04/15/20240.51980.54410.48990.5106
04/16/20240.51050.51840.49090.5139
04/17/20240.5140.51840.48870.5092
04/18/20240.50930.52330.4950.5192
04/19/20240.51880.5280.4850.5099
04/20/20240.510.53940.50440.5379
04/21/20240.53770.55180.52280.5389
04/22/20240.53890.56770.53370.5607
04/23/20240.56040.57780.54770.5519
04/24/20240.55160.5680.53450.541
04/25/20240.54080.55230.52420.5401
04/26/20240.54010.5420.52440.528
04/27/20240.52820.5360.50420.5306
04/28/20240.53050.54390.5270.5291
04/29/20240.52910.53330.50610.5214
04/30/20240.52190.53120.4740.4972
05/01/20240.49690.50210.4750.4964
05/02/20240.49660.52350.49420.5082
05/03/20240.5080.5260.50080.5211
05/04/20240.52120.52640.51160.5127
05/05/20240.51250.5240.50020.5099
05/06/20240.510.51650.48620.4873
05/07/20240.48740.49330.47480.4755
05/08/20240.47540.48410.46290.4709
05/09/20240.47090.48760.46520.4841
05/10/20240.48430.48760.45550.4609
05/11/20240.46090.47260.45820.4682
05/12/20240.46830.47710.46570.4667
05/13/20240.46660.47050.44350.4566
05/14/20240.45660.46290.4340.4361
05/15/20240.43630.46010.43440.4566
05/16/20240.45660.4590.4360.4492
05/17/20240.44920.47120.44740.4641
05/18/20240.46410.46830.45340.4556
05/19/20240.45560.46390.43710.4411
05/20/20240.44120.46990.43460.4689
05/21/20240.46870.48390.4510.4569
05/22/20240.45690.52360.44410.4859
05/23/20240.48570.5270.4650.491
05/24/20240.49110.52360.47920.5192
05/25/20240.51930.52610.50630.508
05/26/20240.50820.51120.4930.498
05/27/20240.49790.52340.49450.5177
05/28/20240.51770.51830.49060.5025
05/29/20240.50260.51020.48630.4895
05/30/20240.48960.86870.48130.7213
05/31/20240.72050.7420.67690.709
06/01/20240.70890.75930.69460.7469
06/02/20240.74690.75050.69390.702
06/03/20240.70180.70550.64880.6533
06/04/20240.65340.66420.62510.6519
06/05/20240.65190.66080.64360.6538
06/06/20240.65420.6710.62710.6385
06/07/20240.63850.64460.5260.579
06/08/20240.57870.58640.55510.5593
06/09/20240.55930.56610.55080.566
06/10/20240.56590.5770.54550.5587
06/11/20240.5590.5790.53070.545
06/12/20240.5450.57550.53180.5606
06/13/20240.5610.56140.53140.5356
06/14/20240.53570.54370.50640.5201
06/15/20240.52020.53530.51320.5276
06/16/20240.52780.52820.5150.521
06/17/20240.5210.52150.45330.4606
06/18/20240.46050.46230.40210.4239
06/19/20240.4240.43580.41740.4255
06/20/20240.4250.44990.41720.4187
06/21/20240.41870.42370.40350.4091
06/22/20240.40920.41190.40250.4079
06/23/20240.4080.41420.38680.39
06/24/20240.390.39450.36720.389
06/25/20240.38910.39550.38580.3926
06/26/20240.39260.39530.37930.3826
06/27/20240.38260.38820.37140.3838
06/28/20240.38360.3890.37190.3735
06/29/20240.37350.38040.36230.3644
06/30/20240.36440.38580.35830.382
07/01/20240.38210.4220.3820.4073
07/02/20240.40730.41960.40450.4099
07/03/20240.40990.43190.38810.3978
07/04/20240.39790.40270.34770.3512
07/05/20240.35140.35140.310.3441
07/06/20240.34410.36190.34090.3595
07/07/20240.35940.35970.33430.3355
07/08/20240.33560.35170.32270.3407
07/09/20240.34040.39590.3370.3747
07/10/20240.3740.38280.36460.3688
07/11/20240.36890.3740.35370.3555
07/12/20240.35550.36220.34880.3607
07/13/20240.36070.36860.35980.3656
07/14/20240.36590.36980.36070.368
07/15/20240.36820.38270.3670.3815
07/16/20240.38150.38720.36080.3771
07/17/20240.37750.39490.37720.3835
07/18/20240.38360.39630.37280.3838
07/19/20240.38380.39370.37640.3933
07/20/20240.39320.42060.38880.4151
07/21/20240.41430.42020.39590.4135
07/22/20240.41380.41610.38930.3914
07/23/20240.39090.39940.37120.376
07/24/20240.37580.38460.3670.3703
07/25/20240.37030.37220.3530.3628
07/26/20240.3630.37820.36190.3779
07/27/20240.37810.38240.36930.38
07/28/20240.380.38060.36780.3727
07/29/20240.37260.38020.36820.3725
07/30/20240.37240.37450.35860.3641
07/31/20240.3640.36940.35570.3568
08/01/20240.35670.35910.33130.3496
08/02/20240.34960.35620.32690.3294
08/03/20240.32930.33410.31750.3194
08/04/20240.31930.32420.29390.3012
08/05/20240.3010.3040.25550.2834
08/06/20240.28380.29910.28360.2949
08/07/20240.29490.30290.28530.2891
08/08/20240.28940.31630.2850.3143
08/09/20240.31420.3190.30910.3139
08/10/20240.31410.3410.31180.3344
08/11/20240.33440.40190.3340.3434
08/12/20240.34330.35140.33310.3465
08/13/20240.34660.3490.33240.3437
08/14/20240.34390.34420.32590.3312
08/15/20240.33110.33520.31760.3214
08/16/20240.32190.32360.30820.3135
08/17/20240.31380.32120.31190.3209
08/18/20240.3210.32430.31440.316
08/19/20240.31590.32420.31130.3213
08/20/20240.32120.32580.31240.3152
08/21/20240.3150.32090.30770.3206
08/22/20240.32050.32940.320.326
08/23/20240.3260.34250.32520.3409
08/24/20240.34080.36660.34020.3511
08/25/20240.35120.35150.33210.337
08/26/20240.33720.33930.31710.3192
08/27/20240.31920.32260.29390.3017
08/28/20240.30160.30750.28960.2965
08/29/20240.29650.30440.29260.2941
08/30/20240.29390.29650.28360.2936
08/31/20240.29320.29550.2860.2891
09/01/20240.28880.28880.27420.2774
09/02/20240.2770.2880.27410.2875
09/03/20240.28750.29070.27470.2753
09/04/20240.27520.28170.26260.2786
09/05/20240.27860.28120.26970.2717
09/06/20240.27160.2750.25580.2636
09/07/20240.26330.27240.26220.2696
09/08/20240.26960.27770.26830.2735
09/09/20240.27340.28140.27210.2805
09/10/20240.28050.28880.27870.287
09/11/20240.28690.28690.27320.2776
09/12/20240.27750.29050.27750.2897
09/13/20240.28990.29860.28370.2951
09/14/20240.29530.29550.28830.2907
09/15/20240.29090.32130.29040.3009
09/16/20240.30110.3030.28580.2936
09/17/20240.29350.30770.28590.3073
09/18/20240.30760.32090.2970.3206
09/19/20240.32060.33490.31450.3325
09/20/20240.33260.3450.32170.3321
09/21/20240.3320.33890.32110.3385
09/22/20240.33860.34490.3190.3269
09/23/20240.32660.33640.31830.3325
09/24/20240.33260.36280.32970.3484
09/25/20240.34870.35060.33660.3437
09/26/20240.34360.35450.33530.3507
09/27/20240.35060.3580.34630.3495
09/28/20240.34950.35220.33550.339
09/29/20240.33890.34410.33250.342
09/30/20240.34230.34290.32220.325
10/01/20240.32470.33310.29050.299
10/02/20240.29890.30740.28340.2881
10/03/20240.2880.29350.27660.2825
10/04/20240.28260.29550.28120.2947
10/05/20240.29450.29980.29130.2957
10/06/20240.29590.30150.29360.2999
10/07/20240.30020.30410.2920.2925
10/08/20240.29270.29660.28860.293
10/09/20240.2930.29670.28260.2845
10/10/20240.28460.28850.27830.2862
10/11/20240.28610.29760.28440.2968
10/12/20240.29690.30090.29470.2989
10/13/20240.29870.31070.29810.3078
10/14/20240.30780.31880.30230.3176
10/15/20240.31760.32130.30160.3115
10/16/20240.31170.31220.3020.3051
10/17/20240.30510.30720.28990.2945
10/18/20240.29440.30130.29160.3004
10/19/20240.30050.30290.29680.2995
10/20/20240.29950.3120.2960.3117
10/21/20240.31170.31320.29730.2989
10/22/20240.29890.30120.29040.2946
10/23/20240.29480.29580.27820.2847
10/24/20240.28460.28930.2810.2865
10/25/20240.28670.28730.2560.2665
10/26/20240.26640.27040.26250.2693
10/27/20240.26930.27390.26840.2716
10/28/20240.27150.27220.26060.2678
10/29/20240.26790.28150.26710.279
10/30/20240.2790.28150.27450.2785
10/31/20240.27850.27920.26370.2655
11/01/20240.26550.27060.25970.264
11/02/20240.26380.26640.25880.2604
11/03/20240.26070.26120.24390.2516
11/04/20240.25160.25570.24170.2462
11/05/20240.24630.25650.2440.2535
11/06/20240.25350.27680.25350.2759
11/07/20240.27580.28290.27240.2822
11/08/20240.28220.2860.2740.2854
11/09/20240.28520.47970.28520.3637
11/10/20240.36380.37220.3280.3402
11/11/20240.34020.34420.32470.3399
11/12/20240.33990.34230.30850.3385
11/13/20240.33850.34130.30630.3164
11/14/20240.31650.3180.29170.2965
11/15/20240.29650.31740.28930.3174
11/16/20240.31750.33230.31170.3319
11/17/20240.33190.33190.30580.3122
11/18/20240.31220.32670.30930.3252
11/19/20240.3250.33010.31170.3167
11/20/20240.31670.31670.29560.3024
11/21/20240.30220.32090.29340.3183
11/22/20240.31810.32350.30660.3233
11/23/20240.32330.34110.32080.3355
11/24/20240.33560.37020.31750.3489
11/25/20240.34880.37010.3350.3547
11/26/20240.35470.38160.340.3675
11/27/20240.36760.38520.35590.3845
11/28/20240.38430.38610.36850.3858
11/29/20240.38560.38770.370.3868
11/30/20240.38640.420.37830.4136
12/01/20240.41340.42690.39540.4182
12/02/20240.41810.4190.05250.4089
12/03/20240.40910.41740.36970.4092
12/04/20240.40920.44990.3990.4291
12/05/20240.42920.44190.40380.4201
12/06/20240.42050.45550.41690.4507
12/07/20240.45070.45230.43190.4387
12/08/20240.43870.44590.42290.4409
12/09/20240.44080.4410.30230.3537
12/10/20240.35370.36230.31260.3387
12/11/20240.33870.3720.32530.369
12/12/20240.36880.38480.36320.3721
12/13/20240.37210.37410.35840.3677
12/14/20240.36750.37770.34280.3499
12/15/20240.350.36020.33780.3588
12/16/20240.3590.36590.33810.3474
12/17/20240.34730.35220.33210.3348
12/18/20240.3350.33660.30180.3067
12/19/20240.30650.31790.28160.2928
12/20/20240.2930.30440.26660.3023
12/21/20240.30220.31740.28890.2962
12/22/20240.29610.30650.28730.2972
12/23/20240.29740.3140.29110.3119
12/24/20240.31150.32960.30440.3271
12/25/20240.32710.48770.32680.4013
12/26/20240.40110.4430.3590.3707
12/27/20240.37080.38860.35530.3606
12/28/20240.36060.36090.33930.3514
12/29/20240.35140.45280.34230.4379
12/30/20240.43810.44280.38310.3842
12/31/20240.3840.39370.36370.3694