Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.7780000 | $0.8281000 | $0.8469000 | $0.7738000 |
2023-04-28 | $0.8281000 | $0.7953000 | $0.8656000 | $0.7855000 |
2023-04-29 | $0.7953000 | $0.7916000 | $0.8035000 | $0.7775000 |
2023-04-30 | $0.7916000 | $0.7709000 | $0.7929000 | $0.7640000 |
2023-05-01 | $0.7709000 | $0.7445000 | $0.7991000 | $0.7363000 |
2023-05-02 | $0.7445000 | $0.7387000 | $0.7867000 | $0.7226000 |
2023-05-03 | $0.7387000 | $0.7501000 | $0.7633000 | $0.7101000 |
2023-05-04 | $0.7501000 | $0.7547000 | $0.7859000 | $0.7457000 |
2023-05-05 | $0.7547000 | $0.7858000 | $0.7947000 | $0.7480000 |
2023-05-06 | $0.7858000 | $0.7199000 | $0.7916000 | $0.7170000 |
2023-05-07 | $0.7199000 | $0.7251000 | $0.8012000 | $0.7069000 |
2023-05-08 | $0.7251000 | $0.6469000 | $0.7251000 | $0.6299000 |
2023-05-09 | $0.6469000 | $0.6398000 | $0.6585000 | $0.6337000 |
2023-05-10 | $0.6398000 | $0.6718000 | $0.6921000 | $0.6324000 |
2023-05-11 | $0.6705000 | $0.6706000 | $0.6706000 | $0.6705000 |
2023-05-12 | $0.6128000 | $0.6154000 | $0.6178000 | $0.5798000 |
2023-05-13 | $0.6154000 | $0.6080000 | $0.6163000 | $0.5945000 |
2023-05-14 | $0.6068000 | $0.6154000 | $0.6186000 | $0.6030000 |
2023-05-15 | $0.6154000 | $0.6410000 | $0.6536000 | $0.6064000 |
2023-05-16 | $0.6410000 | $0.6428000 | $0.6442000 | $0.6267000 |
2023-05-17 | $0.6428000 | $0.6620000 | $0.6662000 | $0.6192000 |
2023-05-18 | $0.6620000 | $0.6158000 | $0.6620000 | $0.6072000 |
2023-05-19 | $0.6158000 | $0.6272000 | $0.6279000 | $0.6089000 |
2023-05-20 | $0.6272000 | $0.6207000 | $0.6272000 | $0.6120000 |
2023-05-21 | $0.6207000 | $0.6000000 | $0.6207000 | $0.5951000 |
2023-05-22 | $0.6000000 | $0.6110000 | $0.6201000 | $0.5920000 |
2023-05-23 | $0.6110000 | $0.6278000 | $0.6435000 | $0.6098000 |
2023-05-24 | $0.6278000 | $0.6136000 | $0.6278000 | $0.6002000 |
2023-05-25 | $0.6136000 | $0.6170000 | $0.6302000 | $0.5999000 |
2023-05-26 | $0.6170000 | $0.6383000 | $0.6794000 | $0.6158000 |
2023-05-27 | $0.6383000 | $0.6638000 | $0.6650000 | $0.6379000 |
2023-05-28 | $0.6638000 | $0.6976000 | $0.7469000 | $0.6594000 |
2023-05-29 | $0.6976000 | $0.6905000 | $0.7011000 | $0.6720000 |
2023-05-30 | $0.6905000 | $0.7172000 | $0.7215000 | $0.6892000 |
2023-05-31 | $0.7172000 | $0.6680000 | $0.7195000 | $0.6540000 |
2023-06-01 | $0.6680000 | $0.6702000 | $0.7338000 | $0.6546000 |
2023-06-02 | $0.6702000 | $0.6845000 | $0.6926000 | $0.6648000 |
2023-06-03 | $0.6845000 | $0.6711000 | $0.6845000 | $0.6534000 |
2023-06-04 | $0.6711000 | $0.6750000 | $0.6856000 | $0.6665000 |
2023-06-05 | $0.6750000 | $0.6750000 | $0.6750000 | $0.6750000 |
2023-06-06 | $0.6109000 | $0.6425000 | $0.6733000 | $0.5685000 |
2023-06-07 | $0.6425000 | $0.6085000 | $0.6516000 | $0.5944000 |
2023-06-08 | $0.6085000 | $0.6287000 | $0.6307000 | $0.6012000 |
2023-06-09 | $0.6287000 | $0.6163000 | $0.6354000 | $0.6079000 |
2023-06-10 | $0.6163000 | $0.5336000 | $0.6163000 | $0.5285000 |
2023-06-11 | $0.5332000 | $0.5338000 | $0.5341000 | $0.5329000 |
2023-06-12 | $0.5364000 | $0.5493000 | $0.5555000 | $0.5251000 |
2023-06-13 | $0.5493000 | $0.5419000 | $0.5600000 | $0.5390000 |
2023-06-14 | $0.5419000 | $0.5407000 | $0.5595000 | $0.5260000 |
2023-06-15 | $0.5407000 | $0.5490000 | $0.5550000 | $0.5319000 |
2023-06-16 | $0.5490000 | $0.5598000 | $0.5621000 | $0.5460000 |
2023-06-17 | $0.5598000 | $0.5617000 | $0.5720000 | $0.5549000 |
2023-06-18 | $0.5612000 | $0.5580000 | $0.5607000 | $0.5518000 |
2023-06-19 | $0.5566000 | $0.5626000 | $0.5672000 | $0.5551000 |
2023-06-20 | $0.5617000 | $0.5545000 | $0.5961000 | $0.5525000 |
2023-06-21 | $0.5556000 | $0.5798000 | $0.5829000 | $0.5527000 |
2023-06-22 | $0.5799000 | $0.5823000 | $0.5928000 | $0.5754000 |
2023-06-23 | $0.5831000 | $0.5932000 | $0.6067000 | $0.5831000 |
2023-06-24 | $0.5932000 | $0.5878000 | $0.6105000 | $0.5766000 |
2023-06-25 | $0.5878000 | $0.6153000 | $0.6306000 | $0.5878000 |
2023-06-26 | $0.6134000 | $0.6019000 | $0.6097000 | $0.5946000 |
2023-06-27 | $0.6025000 | $0.6057000 | $0.6083000 | $0.5923000 |
2023-06-28 | $0.6057000 | $0.5408000 | $0.6057000 | $0.5378000 |
2023-06-29 | $0.5402000 | $0.5559000 | $0.5665000 | $0.5463000 |
2023-06-30 | $0.5572000 | $0.5722000 | $0.5741000 | $0.5485000 |
2023-07-01 | $0.5728000 | $0.5739000 | $0.5939000 | $0.5676000 |
2023-07-02 | $0.5739000 | $0.5845000 | $0.5845000 | $0.5672000 |
2023-07-03 | $0.5845000 | $0.6169000 | $0.6413000 | $0.5816000 |
2023-07-04 | $0.6169000 | $0.6174000 | $0.6608000 | $0.6130000 |
2023-07-05 | $0.6174000 | $0.5984000 | $0.6209000 | $0.5706000 |
2023-07-06 | $0.5984000 | $0.5820000 | $0.6270000 | $0.5758000 |
2023-07-07 | $0.5815000 | $0.5976000 | $0.6040000 | $0.5833000 |
2023-07-08 | $0.5958000 | $0.5980000 | $0.6045000 | $0.5894000 |
2023-07-09 | $0.5980000 | $0.5979000 | $0.6018000 | $0.5924000 |
2023-07-10 | $0.5979000 | $0.6438000 | $0.6657000 | $0.5839000 |
2023-07-11 | $0.6438000 | $0.6438000 | $0.6438000 | $0.6437000 |
2023-07-12 | $0.6504000 | $0.6371000 | $0.6670000 | $0.6284000 |
2023-07-13 | $0.6371000 | $0.6906000 | $0.6996000 | $0.6329000 |
2023-07-14 | $0.6906000 | $0.6717000 | $0.7587000 | $0.6504000 |
2023-07-15 | $0.6717000 | $0.6671000 | $0.7336000 | $0.6613000 |
2023-07-16 | $0.6671000 | $0.6537000 | $0.6690000 | $0.6501000 |
2023-07-17 | $0.6537000 | $0.6448000 | $0.6678000 | $0.6389000 |
2023-07-18 | $0.6455000 | $0.6310000 | $0.6453000 | $0.6203000 |
2023-07-19 | $0.6322000 | $0.6379000 | $0.6509000 | $0.6322000 |
2023-07-20 | $0.6379000 | $0.6384000 | $0.6591000 | $0.6345000 |
2023-07-21 | $0.6384000 | $0.6211000 | $0.6441000 | $0.6207000 |
2023-07-22 | $0.6211000 | $0.5844000 | $0.6252000 | $0.5792000 |
2023-07-23 | $0.5844000 | $0.5981000 | $0.6015000 | $0.5355000 |
2023-07-24 | $0.5981000 | $0.5892000 | $0.6069000 | $0.5713000 |
2023-07-25 | $0.5894000 | $0.5842000 | $0.5956000 | $0.5801000 |
2023-07-26 | $0.5830000 | $0.5881000 | $0.5934000 | $0.5760000 |
2023-07-27 | $0.5882000 | $0.5951000 | $0.5960000 | $0.5829000 |
2023-07-28 | $0.5942000 | $0.6027000 | $0.6095000 | $0.5875000 |
2023-07-29 | $0.6027000 | $0.6009000 | $0.6068000 | $0.5997000 |
2023-07-30 | $0.6000000 | $0.5879000 | $0.5978000 | $0.5814000 |
2023-07-31 | $0.5865000 | $0.5831000 | $0.5972000 | $0.5805000 |
2023-08-01 | $0.5831000 | $0.5916000 | $0.5916000 | $0.5669000 |
2023-08-02 | $0.5916000 | $0.5887000 | $0.5965000 | $0.5838000 |
2023-08-03 | $0.5887000 | $0.5938000 | $0.6029000 | $0.5875000 |
2023-08-04 | $0.5938000 | $0.6170000 | $0.6447000 | $0.5935000 |
2023-08-05 | $0.6170000 | $0.6223000 | $0.6732000 | $0.6073000 |
2023-08-06 | $0.6223000 | $0.6289000 | $0.6556000 | $0.6214000 |
2023-08-07 | $0.6289000 | $0.6381000 | $0.6453000 | $0.5936000 |
2023-08-08 | $0.6381000 | $0.6264000 | $0.6438000 | $0.6255000 |
2023-08-09 | $0.6264000 | $0.6278000 | $0.6379000 | $0.6200000 |
2023-08-10 | $0.6278000 | $0.6098000 | $0.7206000 | $0.5696000 |
2023-08-11 | $0.6098000 | $0.6140000 | $0.6187000 | $0.6009000 |
2023-08-12 | $0.6140000 | $0.6322000 | $0.6366000 | $0.6127000 |
2023-08-13 | $0.6322000 | $0.6602000 | $0.6669000 | $0.6296000 |
2023-08-14 | $0.6602000 | $0.6417000 | $0.6609000 | $0.6315000 |
2023-08-15 | $0.6417000 | $0.6131000 | $0.6895000 | $0.5876000 |
2023-08-16 | $0.6131000 | $0.5830000 | $0.6630000 | $0.5733000 |
2023-08-17 | $0.5830000 | $0.5390000 | $0.6014000 | $0.5156000 |
2023-08-18 | $0.5390000 | $0.5447000 | $0.5463000 | $0.5335000 |
2023-08-19 | $0.5447000 | $0.5531000 | $0.5568000 | $0.5394000 |
2023-08-20 | $0.5531000 | $0.5595000 | $0.5595000 | $0.5484000 |
2023-08-21 | $0.5595000 | $0.5426000 | $0.5595000 | $0.5116000 |
2023-08-22 | $0.5426000 | $0.5369000 | $0.5487000 | $0.5237000 |
2023-08-23 | $0.5369000 | $0.5513000 | $0.5559000 | $0.5350000 |
2023-08-24 | $0.5513000 | $0.5480000 | $0.5550000 | $0.5416000 |
2023-08-25 | $0.5480000 | $0.5449000 | $0.5480000 | $0.5376000 |
2023-08-26 | $0.5446000 | $0.5479000 | $0.5504000 | $0.5425000 |
2023-08-27 | $0.5479000 | $0.5513000 | $0.5558000 | $0.5493000 |
2023-08-28 | $0.5515000 | $0.5499000 | $0.5572000 | $0.5443000 |
2023-08-29 | $0.5499000 | $0.5539000 | $0.5590000 | $0.5350000 |
2023-08-30 | $0.5539000 | $0.5487000 | $0.5612000 | $0.5449000 |
2023-08-31 | $0.5487000 | $0.5250000 | $0.5494000 | $0.5197000 |
2023-09-01 | $0.5250000 | $0.5235000 | $0.5284000 | $0.5160000 |
2023-09-02 | $0.5234000 | $0.5233000 | $0.5276000 | $0.5195000 |
2023-09-03 | $0.5240000 | $0.5202000 | $0.5240000 | $0.5152000 |
2023-09-04 | $0.5215000 | $0.5168000 | $0.5266000 | $0.5140000 |
2023-09-05 | $0.5168000 | $0.5276000 | $0.5320000 | $0.5155000 |
2023-09-06 | $0.5277000 | $0.5322000 | $0.5347000 | $0.5229000 |
2023-09-07 | $0.5320000 | $0.5424000 | $0.5462000 | $0.5333000 |
2023-09-08 | $0.5410000 | $0.5436000 | $0.5497000 | $0.5381000 |
2023-09-09 | $0.5436000 | $0.5404000 | $0.5491000 | $0.5404000 |
2023-09-10 | $0.5404000 | $0.5219000 | $0.5404000 | $0.5182000 |
2023-09-11 | $0.5219000 | $0.4696000 | $0.5225000 | $0.4682000 |
2023-09-12 | $0.4696000 | $0.4516000 | $0.4979000 | $0.4505000 |
2023-09-13 | $0.4516000 | $0.4516000 | $0.4545000 | $0.4425000 |
2023-09-14 | $0.4516000 | $0.4572000 | $0.4603000 | $0.4483000 |
2023-09-15 | $0.4580000 | $0.4650000 | $0.4688000 | $0.4608000 |
2023-09-16 | $0.4650000 | $0.4681000 | $0.4749000 | $0.4632000 |
2023-09-17 | $0.4681000 | $0.4556000 | $0.4688000 | $0.4521000 |
2023-09-18 | $0.4564000 | $0.4545000 | $0.4644000 | $0.4542000 |
2023-09-19 | $0.4545000 | $0.4536000 | $0.4590000 | $0.4488000 |
2023-09-20 | $0.4615000 | $0.4528000 | $0.4615000 | $0.4468000 |
2023-09-21 | $0.4499000 | $0.4570000 | $0.4584000 | $0.4393000 |
2023-09-22 | $0.4570000 | $0.4671000 | $0.4673000 | $0.4575000 |
2023-09-23 | $0.4671000 | $0.4563000 | $0.4712000 | $0.4543000 |
2023-09-24 | $0.4563000 | $0.4527000 | $0.4550000 | $0.4441000 |
2023-09-25 | $0.4534000 | $0.4629000 | $0.4659000 | $0.4534000 |
2023-09-26 | $0.4629000 | $0.4519000 | $0.4633000 | $0.4457000 |
2023-09-27 | $0.4519000 | $0.4496000 | $0.4544000 | $0.4450000 |
2023-09-28 | $0.4496000 | $0.4607000 | $0.4661000 | $0.4577000 |
2023-09-29 | $0.4607000 | $0.4696000 | $0.4761000 | $0.4620000 |
2023-09-30 | $0.4696000 | $0.4627000 | $0.4710000 | $0.4612000 |
2023-10-01 | $0.4627000 | $0.4880000 | $0.5006000 | $0.4800000 |
2023-10-02 | $0.4880000 | $0.4661000 | $0.4731000 | $0.4639000 |
2023-10-03 | $0.4661000 | $0.4540000 | $0.4664000 | $0.4530000 |
2023-10-04 | $0.4540000 | $0.4499000 | $0.4550000 | $0.4420000 |
2023-10-05 | $0.4497000 | $0.4392000 | $0.4429000 | $0.4348000 |
2023-10-06 | $0.4392000 | $0.4482000 | $0.4508000 | $0.4451000 |
2023-10-07 | $0.4482000 | $0.4471000 | $0.4482000 | $0.4463000 |
2023-10-08 | $0.4420000 | $0.4419000 | $0.4434000 | $0.4372000 |
2023-10-09 | $0.4419000 | $0.4240000 | $0.4308000 | $0.4162000 |
2023-10-10 | $0.4240000 | $0.4197000 | $0.4242000 | $0.4173000 |
2023-10-11 | $0.4252000 | $0.4157000 | $0.4252000 | $0.4100000 |
2023-10-12 | $0.4151000 | $0.4133000 | $0.4161000 | $0.4061000 |
2023-10-13 | $0.4133000 | $0.4140000 | $0.4142000 | $0.4133000 |
2023-10-15 | $0.4180000 | $0.4121000 | $0.4211000 | $0.4121000 |
2023-10-16 | $0.4121000 | $0.4144000 | $0.4144000 | $0.4119000 |
2023-10-17 | $0.4090000 | $0.3957000 | $0.4039000 | $0.3893000 |
2023-10-18 | $0.3957000 | $0.3957000 | $0.3960000 | $0.3954000 |
2023-10-24 | $0.4414000 | $0.4404000 | $0.4830000 | $0.4320000 |
2023-10-25 | $0.4399000 | $0.4360000 | $0.4403000 | $0.4355000 |
STAYGE is a vertical blockchain platform specially designed and developed for the entertainment industry. STAYGE rewards fans’ contribution to cryptocurrency (tokens) based on the incentivized fan community platform. Fans can then continue supporting their beloved artists by using the reward tokens to purchase artists’ albums, tickets, various content and much more. The artists and service providers are able to utilize motivated fans to develop their businesses further.
Sorry, detailed technology about Stargate Finance is not currently available
Sorry, detailed features about Stargate Finance is not currently available
STAYGE is a vertical blockchain platform specially designed and developed for the entertainment industry. STAYGE rewards fans’ contribution to cryptocurrency (tokens) based on the incentivized fan community platform. Fans can then continue supporting their beloved artists by using the reward tokens to purchase artists’ albums, tickets, various content and much more. The artists and service providers are able to utilize motivated fans to develop their businesses further.
Team:
STAYGE ICO will begin on TBA. The ICO token supply represents 50% of the total token supply, so there is a total of 5,000,000,000 STG tokens available, for 0.0025 ICX each. The ICO funding cap is 5,000,000,000 STG and is expected to end on TBA or when the funding cap is reached.
Token Reserve Split (50%):
STAYGE ICO features a bounty campaign as well as a 15% - 30% bonus depending on the amount invested.