Stargate Finance Historical Data

STG Page 100
Download
Date Close Price change Market cap Trading volume
Oct 3, 6 AM $ 0.195
+0.19%
$ 26.09 million $ 14.9 million
Oct 3, 5 AM $ 0.195
-0.55%
$ 26.03 million $ 18.25 million
Oct 3, 4 AM $ 0.196
+0.75%
$ 26.18 million $ 18.81 million
Oct 3, 3 AM $ 0.195
+0.05%
$ 25.98 million $ 19.04 million
Oct 3, 2 AM $ 0.194
+0.17%
$ 25.97 million $ 19.16 million
Oct 3, 1 AM $ 0.194
+0.11%
$ 25.92 million $ 19.9 million
Oct 3, 12 AM $ 0.194
-1.85%
$ 25.9 million $ 22.09 million
Oct 2, 11 PM $ 0.198
+0.29%
$ 26.38 million $ 21.7 million
Oct 2, 10 PM $ 0.197
+0.12%
$ 26.3 million $ 21.86 million
Oct 2, 9 PM $ 0.197
-0.60%
$ 26.27 million $ 22.44 million
Oct 2, 8 PM $ 0.198
-0.54%
$ 26.43 million $ 23.66 million
Oct 2, 7 PM $ 0.199
-0.77%
$ 26.58 million $ 24.49 million
Oct 2, 6 PM $ 0.201
+1.06%
$ 26.77 million $ 25.54 million
Oct 2, 5 PM $ 0.198
+0.53%
$ 26.5 million $ 27.31 million
Oct 2, 4 PM $ 0.197
-0.28%
$ 26.35 million $ 27.42 million
Oct 2, 3 PM $ 0.198
+0.17%
$ 26.41 million $ 27.31 million
Oct 2, 2 PM $ 0.198
-0.84%
$ 26.39 million $ 27.1 million
Oct 2, 1 PM $ 0.199
-0.54%
$ 26.61 million $ 26.51 million
Oct 2, 12 PM $ 0.2
-0.52%
$ 26.75 million $ 26.37 million
Oct 2, 11 AM $ 0.201
-0.90%
$ 26.89 million $ 26.01 million
Oct 2, 10 AM $ 0.203
+0.10%
$ 27.14 million $ 25.55 million
Oct 2, 9 AM $ 0.203
-0.90%
$ 27.11 million $ 24.93 million
Oct 2, 8 AM $ 0.205
+1.25%
$ 27.36 million $ 24.95 million
Oct 2, 7 AM $ 0.202
-1.41%
$ 27.02 million $ 23.67 million
Oct 2, 6 AM $ 0.205
+2.82%
$ 27.39 million $ 23.31 million
Oct 2, 5 AM $ 0.2
+1.78%
$ 26.64 million $ 20.06 million
Oct 2, 4 AM $ 0.196
+0.85%
$ 26.19 million $ 19.46 million
Oct 2, 3 AM $ 0.195
-0.74%
$ 25.97 million $ 19.42 million
Oct 2, 2 AM $ 0.196
-0.06%
$ 26.17 million $ 19.06 million
Oct 2, 1 AM $ 0.196
+4.29%
$ 26.17 million $ 18.08 million
Oct 2, 12 AM $ 0.188
+0.01%
$ 25.1 million $ 15.56 million
Oct 1, 11 PM $ 0.188
+0.18%
$ 25.1 million $ 16.27 million
Oct 1, 10 PM $ 0.188
-1.35%
$ 25.05 million $ 16.25 million
Oct 1, 9 PM $ 0.19
-0.74%
$ 25.42 million $ 15.88 million
Oct 1, 8 PM $ 0.192
+2.01%
$ 25.55 million $ 14.71 million
Oct 1, 7 PM $ 0.188
-0.27%
$ 25.11 million $ 13.82 million
Oct 1, 6 PM $ 0.188
+5.75%
$ 25.12 million $ 12.66 million
Oct 1, 5 PM $ 0.178
+1.19%
$ 23.79 million $ 10.35 million
Oct 1, 4 PM $ 0.176
-0.37%
$ 23.51 million $ 10.5 million
Oct 1, 3 PM $ 0.177
-0.25%
$ 23.59 million $ 10.56 million
Oct 1, 2 PM $ 0.177
-0.12%
$ 23.65 million $ 10.71 million
Oct 1, 1 PM $ 0.177
+0.26%
$ 23.69 million $ 11.23 million
Oct 1, 12 PM $ 0.177
-0.03%
$ 23.63 million $ 12.6 million
Oct 1, 11 AM $ 0.177
+0.44%
$ 23.63 million $ 13.29 million
Oct 1, 10 AM $ 0.176
-0.53%
$ 23.52 million $ 13.55 million
Oct 1, 9 AM $ 0.177
+0.59%
$ 23.66 million $ 14.09 million
Oct 1, 8 AM $ 0.176
+2.73%
$ 23.5 million $ 13.7 million
Oct 1, 7 AM $ 0.171
+0.11%
$ 22.89 million $ 13.06 million
Oct 1, 6 AM $ 0.171
-0.96%
$ 22.86 million $ 12.53 million
Oct 1, 5 AM $ 0.173
+0.51%
$ 23.09 million $ 12.23 million