Stargate Finance Historical Data

STG Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 9 PM $ 0.242
-1.90%
$ 32.33 million $ 9.21 million
Mar 28, 8 PM $ 0.247
+3.51%
$ 32.96 million $ 9.22 million
Mar 28, 7 PM $ 0.239
+1.44%
$ 31.84 million $ 9.46 million
Mar 28, 6 PM $ 0.235
+1.51%
$ 31.39 million $ 10.79 million
Mar 28, 5 PM $ 0.232
+0.54%
$ 30.92 million $ 12.72 million
Mar 28, 4 PM $ 0.23
-0.78%
$ 30.76 million $ 13.99 million
Mar 28, 3 PM $ 0.232
-1.79%
$ 31 million $ 14.95 million
Mar 28, 2 PM $ 0.236
-2.20%
$ 31.56 million $ 16.01 million
Mar 28, 1 PM $ 0.242
+0.03%
$ 32.28 million $ 17.63 million
Mar 28, 12 PM $ 0.242
-0.28%
$ 32.27 million $ 20.85 million
Mar 28, 11 AM $ 0.242
-1.62%
$ 32.36 million $ 23.06 million
Mar 28, 10 AM $ 0.246
+0.99%
$ 32.89 million $ 25.22 million
Mar 28, 9 AM $ 0.244
+0.54%
$ 32.57 million $ 30.55 million
Mar 28, 8 AM $ 0.243
-0.21%
$ 32.39 million $ 31.78 million
Mar 28, 7 AM $ 0.243
+0.98%
$ 32.48 million $ 33.04 million
Mar 28, 6 AM $ 0.241
+0.81%
$ 32.16 million $ 34.52 million
Mar 28, 5 AM $ 0.239
+0.99%
$ 31.9 million $ 35.73 million
Mar 28, 4 AM $ 0.237
-2.39%
$ 31.59 million $ 37.25 million
Mar 28, 3 AM $ 0.242
+0.37%
$ 32.36 million $ 41.52 million
Mar 28, 2 AM $ 0.241
+0.04%
$ 32.24 million $ 45.94 million
Mar 28, 1 AM $ 0.241
+0.35%
$ 32.22 million $ 48.07 million
Mar 28, 12 AM $ 0.241
+1.02%
$ 32.11 million $ 49.93 million
Mar 27, 11 PM $ 0.238
-3.76%
$ 31.79 million $ 54 million
Mar 27, 10 PM $ 0.247
+0.60%
$ 33.03 million $ 54.84 million
Mar 27, 9 PM $ 0.246
-0.44%
$ 32.82 million $ 55.54 million
Mar 27, 8 PM $ 0.247
-0.64%
$ 32.97 million $ 55.53 million
Mar 27, 7 PM $ 0.249
+1.69%
$ 33.18 million $ 55.19 million
Mar 27, 6 PM $ 0.244
-2.59%
$ 32.63 million $ 53.72 million
Mar 27, 5 PM $ 0.251
-2.34%
$ 33.5 million $ 52.15 million
Mar 27, 4 PM $ 0.257
-0.26%
$ 34.3 million $ 51.29 million
Mar 27, 3 PM $ 0.258
-0.59%
$ 34.39 million $ 50.36 million
Mar 27, 2 PM $ 0.259
-1.95%
$ 34.6 million $ 49.2 million
Mar 27, 1 PM $ 0.264
-2.57%
$ 35.3 million $ 47.91 million
Mar 27, 12 PM $ 0.271
-1.21%
$ 36.24 million $ 44.78 million
Mar 27, 11 AM $ 0.275
-1.23%
$ 36.68 million $ 42.54 million
Mar 27, 10 AM $ 0.278
+8.85%
$ 37.14 million $ 40.06 million
Mar 27, 9 AM $ 0.255
-1.49%
$ 34.11 million $ 33.79 million
Mar 27, 8 AM $ 0.259
-3.55%
$ 34.62 million $ 32.57 million
Mar 27, 7 AM $ 0.269
+2.34%
$ 35.9 million $ 31.49 million
Mar 27, 6 AM $ 0.263
-0.28%
$ 35.08 million $ 29.79 million
Mar 27, 5 AM $ 0.263
+1.69%
$ 35.18 million $ 28.36 million
Mar 27, 4 AM $ 0.259
-5.82%
$ 34.63 million $ 26.47 million
Mar 27, 3 AM $ 0.276
+10.28%
$ 36.8 million $ 22.25 million
Mar 27, 2 AM $ 0.25
+3.04%
$ 33.35 million $ 17.05 million
Mar 27, 1 AM $ 0.242
+3.32%
$ 32.36 million $ 14.65 million
Mar 27, 12 AM $ 0.235
+4.68%
$ 31.31 million $ 12.37 million
Mar 26, 11 PM $ 0.224
+3.40%
$ 29.89 million $ 8.04 million
Mar 26, 10 PM $ 0.217
+5.39%
$ 28.91 million $ 6.91 million
Mar 26, 9 PM $ 0.205
+2.70%
$ 27.43 million $ 5.95 million
Mar 26, 8 PM $ 0.2
+0.63%
$ 26.71 million $ 5.65 million