Stargate Finance Historical Data

STG Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 10 PM $ 0.261
-0.69%
$ 34.91 million $ 12.78 million
Mar 30, 9 PM $ 0.263
-0.09%
$ 35.15 million $ 12.68 million
Mar 30, 8 PM $ 0.264
-1.24%
$ 35.18 million $ 12.64 million
Mar 30, 7 PM $ 0.267
+0.82%
$ 35.63 million $ 12.64 million
Mar 30, 6 PM $ 0.265
-1.38%
$ 35.34 million $ 12.62 million
Mar 30, 5 PM $ 0.268
-1.20%
$ 35.83 million $ 12.52 million
Mar 30, 4 PM $ 0.272
+5.69%
$ 36.27 million $ 12.05 million
Mar 30, 3 PM $ 0.257
-2.30%
$ 34.32 million $ 11.28 million
Mar 30, 2 PM $ 0.263
+2.83%
$ 35.13 million $ 11.09 million
Mar 30, 1 PM $ 0.256
+1.26%
$ 34.16 million $ 10.77 million
Mar 30, 12 PM $ 0.253
+1.12%
$ 33.73 million $ 10.53 million
Mar 30, 11 AM $ 0.25
-1.74%
$ 33.36 million $ 10.47 million
Mar 30, 10 AM $ 0.254
+0.91%
$ 33.95 million $ 10.33 million
Mar 30, 9 AM $ 0.252
-0.95%
$ 33.64 million $ 10.47 million
Mar 30, 8 AM $ 0.254
+1.57%
$ 33.97 million $ 10.34 million
Mar 30, 7 AM $ 0.25
+3.86%
$ 33.44 million $ 10 million
Mar 30, 6 AM $ 0.241
+1.09%
$ 32.2 million $ 9.45 million
Mar 30, 5 AM $ 0.239
-1.58%
$ 31.85 million $ 9.67 million
Mar 30, 4 AM $ 0.242
+0.16%
$ 32.36 million $ 9.62 million
Mar 30, 3 AM $ 0.242
+0.02%
$ 32.31 million $ 9.62 million
Mar 30, 2 AM $ 0.242
+0.11%
$ 32.3 million $ 9.56 million
Mar 30, 1 AM $ 0.242
+0.24%
$ 32.27 million $ 9.36 million
Mar 30, 12 AM $ 0.241
+0.66%
$ 32.19 million $ 9.28 million
Mar 29, 11 PM $ 0.24
+0.04%
$ 31.98 million $ 9.18 million
Mar 29, 10 PM $ 0.239
-0.80%
$ 31.97 million $ 8.97 million
Mar 29, 9 PM $ 0.241
-0.49%
$ 32.23 million $ 8.87 million
Mar 29, 8 PM $ 0.243
-0.41%
$ 32.38 million $ 8.99 million
Mar 29, 7 PM $ 0.244
+1.64%
$ 32.52 million $ 8.99 million
Mar 29, 6 PM $ 0.24
-2.36%
$ 32 million $ 8.79 million
Mar 29, 5 PM $ 0.245
+2.00%
$ 32.77 million $ 8.53 million
Mar 29, 4 PM $ 0.241
+1.16%
$ 32.13 million $ 8.05 million
Mar 29, 3 PM $ 0.238
+0.36%
$ 31.76 million $ 8 million
Mar 29, 2 PM $ 0.237
+0.12%
$ 31.64 million $ 8.11 million
Mar 29, 1 PM $ 0.237
-1.41%
$ 31.61 million $ 8.12 million
Mar 29, 12 PM $ 0.24
-0.39%
$ 32.06 million $ 8.23 million
Mar 29, 11 AM $ 0.241
-0.39%
$ 32.19 million $ 8.17 million
Mar 29, 10 AM $ 0.242
-0.96%
$ 32.31 million $ 8.52 million
Mar 29, 9 AM $ 0.244
+0.16%
$ 32.63 million $ 8.62 million
Mar 29, 8 AM $ 0.244
+0.81%
$ 32.58 million $ 8.53 million
Mar 29, 7 AM $ 0.242
-1.44%
$ 32.31 million $ 8.37 million
Mar 29, 6 AM $ 0.246
+0.71%
$ 32.79 million $ 8.29 million
Mar 29, 5 AM $ 0.244
+0.30%
$ 32.56 million $ 8.09 million
Mar 29, 4 AM $ 0.243
-0.02%
$ 32.46 million $ 8.22 million
Mar 29, 3 AM $ 0.243
+0.02%
$ 32.46 million $ 8.4 million
Mar 29, 2 AM $ 0.243
+0.23%
$ 32.45 million $ 8.49 million
Mar 29, 1 AM $ 0.243
+1.23%
$ 32.38 million $ 8.62 million
Mar 29, 12 AM $ 0.24
+0.24%
$ 31.99 million $ 8.77 million
Mar 28, 11 PM $ 0.239
-1.46%
$ 31.91 million $ 8.87 million
Mar 28, 10 PM $ 0.243
+0.16%
$ 32.38 million $ 9.13 million
Mar 28, 9 PM $ 0.242
-1.90%
$ 32.33 million $ 9.21 million