Stargate Finance Historical Data

STG Page 12
Download
Date Close Price change Market cap Trading volume
Jun 29, 3 PM $ 0.166
-0.26%
$ 23.36 million $ 18.38 million
Jun 29, 2 PM $ 0.166
-1.10%
$ 23.42 million $ 18.38 million
Jun 29, 1 PM $ 0.168
-3.88%
$ 23.63 million $ 18.53 million
Jun 29, 12 PM $ 0.174
+2.41%
$ 24.59 million $ 16.1 million
Jun 29, 11 AM $ 0.17
-2.22%
$ 24.01 million $ 14.81 million
Jun 29, 10 AM $ 0.174
-1.40%
$ 24.55 million $ 14.73 million
Jun 29, 9 AM $ 0.177
+2.54%
$ 24.9 million $ 13.99 million
Jun 29, 8 AM $ 0.172
-0.48%
$ 24.29 million $ 13.83 million
Jun 29, 7 AM $ 0.173
-0.09%
$ 24.4 million $ 13.88 million
Jun 29, 6 AM $ 0.173
+1.26%
$ 24.42 million $ 13.99 million
Jun 29, 5 AM $ 0.171
+1.29%
$ 24.12 million $ 13.93 million
Jun 29, 4 AM $ 0.169
-2.24%
$ 23.81 million $ 14.05 million
Jun 29, 3 AM $ 0.173
+2.32%
$ 24.36 million $ 14.35 million
Jun 29, 2 AM $ 0.169
+0.81%
$ 23.81 million $ 14.51 million
Jun 29, 1 AM $ 0.168
+0.73%
$ 23.61 million $ 14.61 million
Jun 29, 12 AM $ 0.166
+1.70%
$ 23.44 million $ 14.6 million
Jun 28, 11 PM $ 0.164
-0.62%
$ 23.05 million $ 14.55 million
Jun 28, 10 PM $ 0.165
-0.04%
$ 23.19 million $ 14.87 million
Jun 28, 9 PM $ 0.165
+0.00%
$ 23.2 million $ 15.57 million
Jun 28, 8 PM $ 0.165
+0.05%
$ 23.2 million $ 15.64 million
Jun 28, 7 PM $ 0.165
+0.06%
$ 23.19 million $ 15.7 million
Jun 28, 6 PM $ 0.164
-0.68%
$ 23.18 million $ 16.02 million
Jun 28, 5 PM $ 0.166
-0.70%
$ 23.33 million $ 16.36 million
Jun 28, 4 PM $ 0.167
-0.67%
$ 23.5 million $ 16.88 million
Jun 28, 3 PM $ 0.168
-1.49%
$ 23.66 million $ 17.37 million
Jun 28, 2 PM $ 0.17
+0.72%
$ 23.76 million $ 17.99 million
Jun 28, 1 PM $ 0.169
+0.36%
$ 23.59 million $ 18.33 million
Jun 28, 12 PM $ 0.169
+0.17%
$ 23.5 million $ 18.51 million
Jun 28, 11 AM $ 0.168
-0.82%
$ 23.46 million $ 18.39 million
Jun 28, 10 AM $ 0.17
-2.49%
$ 23.66 million $ 18.25 million
Jun 28, 9 AM $ 0.174
-1.36%
$ 24.26 million $ 18.35 million
Jun 28, 8 AM $ 0.176
-0.49%
$ 24.6 million $ 18.15 million
Jun 28, 7 AM $ 0.177
+2.11%
$ 24.72 million $ 18.21 million
Jun 28, 6 AM $ 0.174
+0.73%
$ 24.21 million $ 18.18 million
Jun 28, 5 AM $ 0.172
-2.37%
$ 24.04 million $ 18.17 million
Jun 28, 4 AM $ 0.177
-2.02%
$ 24.63 million $ 18.26 million
Jun 28, 3 AM $ 0.18
+2.25%
$ 25.14 million $ 18.14 million
Jun 28, 2 AM $ 0.176
+0.84%
$ 24.58 million $ 17.85 million
Jun 28, 1 AM $ 0.175
+1.57%
$ 24.38 million $ 17.89 million
Jun 28, 12 AM $ 0.172
-1.27%
$ 24 million $ 18.1 million
Jun 27, 11 PM $ 0.174
+2.49%
$ 24.31 million $ 18.61 million
Jun 27, 10 PM $ 0.17
-2.70%
$ 23.72 million $ 18.34 million
Jun 27, 9 PM $ 0.175
+0.61%
$ 24.38 million $ 18.26 million
Jun 27, 8 PM $ 0.174
-0.07%
$ 24.23 million $ 19.27 million
Jun 27, 7 PM $ 0.174
-0.95%
$ 24.25 million $ 21.5 million
Jun 27, 6 PM $ 0.176
+0.83%
$ 24.48 million $ 21.7 million
Jun 27, 5 PM $ 0.174
+1.35%
$ 24.28 million $ 21.63 million
Jun 27, 4 PM $ 0.172
+1.41%
$ 23.96 million $ 21.14 million
Jun 27, 3 PM $ 0.169
+0.97%
$ 23.62 million $ 20.65 million
Jun 27, 2 PM $ 0.168
+2.13%
$ 23.4 million $ 20.15 million