Stargate Finance Historical Data

STG Page 11
Download
Date Close Price change Market cap Trading volume
Jul 1, 4 PM $ 0.169
+0.62%
$ 23.88 million $ 14.22 million
Jul 1, 3 PM $ 0.168
+0.30%
$ 23.73 million $ 14.16 million
Jul 1, 2 PM $ 0.168
-0.18%
$ 23.66 million $ 14.12 million
Jul 1, 1 PM $ 0.168
-0.19%
$ 23.7 million $ 14.24 million
Jul 1, 12 PM $ 0.169
-1.15%
$ 23.75 million $ 14.38 million
Jul 1, 11 AM $ 0.17
-0.64%
$ 24.02 million $ 14.49 million
Jul 1, 10 AM $ 0.172
-1.08%
$ 24.18 million $ 14.53 million
Jul 1, 9 AM $ 0.173
+1.89%
$ 24.44 million $ 14.6 million
Jul 1, 8 AM $ 0.17
-0.27%
$ 23.99 million $ 14.54 million
Jul 1, 7 AM $ 0.171
+1.79%
$ 24.05 million $ 14.53 million
Jul 1, 6 AM $ 0.168
-2.88%
$ 23.63 million $ 14.41 million
Jul 1, 5 AM $ 0.173
-0.85%
$ 24.33 million $ 14.25 million
Jul 1, 4 AM $ 0.174
-1.43%
$ 24.54 million $ 14.23 million
Jul 1, 3 AM $ 0.177
-0.32%
$ 24.89 million $ 14.37 million
Jul 1, 2 AM $ 0.177
+2.32%
$ 24.97 million $ 13.97 million
Jul 1, 1 AM $ 0.173
+0.91%
$ 24.41 million $ 13.5 million
Jul 1, 12 AM $ 0.172
+2.66%
$ 24.19 million $ 13.23 million
Jun 30, 11 PM $ 0.167
-1.64%
$ 23.56 million $ 13.14 million
Jun 30, 10 PM $ 0.17
+2.87%
$ 23.95 million $ 13.09 million
Jun 30, 9 PM $ 0.165
+0.18%
$ 23.28 million $ 13 million
Jun 30, 8 PM $ 0.165
-1.56%
$ 23.24 million $ 13.03 million
Jun 30, 7 PM $ 0.168
-2.09%
$ 23.61 million $ 12.96 million
Jun 30, 6 PM $ 0.171
+1.53%
$ 24.11 million $ 13.05 million
Jun 30, 5 PM $ 0.169
+2.14%
$ 23.75 million $ 12.79 million
Jun 30, 4 PM $ 0.165
+0.45%
$ 23.25 million $ 12.77 million
Jun 30, 3 PM $ 0.164
-1.05%
$ 23.15 million $ 12.92 million
Jun 30, 2 PM $ 0.166
-0.14%
$ 23.39 million $ 12.95 million
Jun 30, 1 PM $ 0.166
-0.60%
$ 23.42 million $ 13.05 million
Jun 30, 12 PM $ 0.167
-2.21%
$ 23.57 million $ 15.69 million
Jun 30, 11 AM $ 0.171
+1.11%
$ 24.1 million $ 16.85 million
Jun 30, 10 AM $ 0.169
-0.23%
$ 23.83 million $ 17.17 million
Jun 30, 9 AM $ 0.17
+1.06%
$ 23.89 million $ 17.9 million
Jun 30, 8 AM $ 0.168
+1.37%
$ 23.64 million $ 18.29 million
Jun 30, 7 AM $ 0.165
-0.06%
$ 23.32 million $ 18.3 million
Jun 30, 6 AM $ 0.166
-1.11%
$ 23.33 million $ 18.31 million
Jun 30, 5 AM $ 0.167
+0.07%
$ 23.59 million $ 18.39 million
Jun 30, 4 AM $ 0.167
+2.02%
$ 23.58 million $ 18.37 million
Jun 30, 3 AM $ 0.164
-1.09%
$ 23.11 million $ 18.27 million
Jun 30, 2 AM $ 0.166
+1.64%
$ 23.37 million $ 18.42 million
Jun 30, 1 AM $ 0.163
+0.79%
$ 22.99 million $ 18.35 million
Jun 30, 12 AM $ 0.162
-1.15%
$ 22.81 million $ 18.47 million
Jun 29, 11 PM $ 0.164
-0.36%
$ 23.08 million $ 18.47 million
Jun 29, 10 PM $ 0.164
-0.53%
$ 23.16 million $ 18.52 million
Jun 29, 9 PM $ 0.165
-0.13%
$ 23.28 million $ 18.48 million
Jun 29, 8 PM $ 0.165
+0.33%
$ 23.31 million $ 18.39 million
Jun 29, 7 PM $ 0.165
+0.43%
$ 23.24 million $ 18.46 million
Jun 29, 6 PM $ 0.164
-0.97%
$ 23.14 million $ 18.48 million
Jun 29, 5 PM $ 0.166
+0.53%
$ 23.37 million $ 18.52 million
Jun 29, 4 PM $ 0.165
-0.49%
$ 23.24 million $ 18.6 million
Jun 29, 3 PM $ 0.166
-0.26%
$ 23.36 million $ 18.38 million