Stargate Finance Historical Data

STG Page 13
Download
Date Close Price change Market cap Trading volume
Jun 27, 2 PM $ 0.168
+2.13%
$ 23.4 million $ 20.15 million
Jun 27, 1 PM $ 0.164
+3.00%
$ 22.91 million $ 19.41 million
Jun 27, 12 PM $ 0.16
+0.00%
$ 22.24 million $ 19.16 million
Jun 27, 11 AM $ 0.16
-0.31%
$ 22.24 million $ 19.21 million
Jun 27, 10 AM $ 0.16
-0.75%
$ 22.31 million $ 19.18 million
Jun 27, 9 AM $ 0.161
-0.50%
$ 22.48 million $ 19.24 million
Jun 27, 8 AM $ 0.162
-0.41%
$ 22.6 million $ 19.4 million
Jun 27, 7 AM $ 0.163
-1.22%
$ 22.69 million $ 19.47 million
Jun 27, 6 AM $ 0.165
+0.20%
$ 22.97 million $ 19.37 million
Jun 27, 5 AM $ 0.164
-1.11%
$ 22.92 million $ 19.42 million
Jun 27, 4 AM $ 0.166
+1.29%
$ 23.18 million $ 19.25 million
Jun 27, 3 AM $ 0.164
-0.43%
$ 22.88 million $ 19.04 million
Jun 27, 2 AM $ 0.165
-2.02%
$ 22.98 million $ 19.1 million
Jun 27, 1 AM $ 0.168
-2.67%
$ 23.45 million $ 19.21 million
Jun 27, 12 AM $ 0.173
+1.32%
$ 24.1 million $ 19.04 million
Jun 26, 11 PM $ 0.171
+0.47%
$ 23.79 million $ 18.63 million
Jun 26, 10 PM $ 0.17
-2.73%
$ 23.67 million $ 18.87 million
Jun 26, 9 PM $ 0.175
-1.06%
$ 24.34 million $ 18.56 million
Jun 26, 8 PM $ 0.176
+6.28%
$ 24.6 million $ 17.58 million
Jun 26, 7 PM $ 0.166
+2.53%
$ 23.15 million $ 15.28 million
Jun 26, 6 PM $ 0.162
-0.77%
$ 22.58 million $ 14.77 million
Jun 26, 5 PM $ 0.163
+1.15%
$ 22.75 million $ 14.45 million
Jun 26, 4 PM $ 0.161
+1.39%
$ 22.49 million $ 14.4 million
Jun 26, 3 PM $ 0.159
-0.59%
$ 22.18 million $ 14.57 million
Jun 26, 2 PM $ 0.16
+0.36%
$ 22.32 million $ 14.58 million
Jun 26, 1 PM $ 0.16
+1.55%
$ 22.24 million $ 14.89 million
Jun 26, 12 PM $ 0.157
-0.31%
$ 21.9 million $ 16 million
Jun 26, 11 AM $ 0.158
-2.01%
$ 21.96 million $ 15.81 million
Jun 26, 10 AM $ 0.161
-2.23%
$ 22.41 million $ 15.72 million
Jun 26, 9 AM $ 0.164
+2.58%
$ 22.93 million $ 15.58 million
Jun 26, 8 AM $ 0.16
-1.01%
$ 22.35 million $ 15.33 million
Jun 26, 7 AM $ 0.162
+0.66%
$ 22.58 million $ 15.12 million
Jun 26, 6 AM $ 0.161
-0.66%
$ 22.43 million $ 14.97 million
Jun 26, 5 AM $ 0.162
+2.25%
$ 22.58 million $ 14.95 million
Jun 26, 4 AM $ 0.157
-1.38%
$ 21.94 million $ 15.05 million
Jun 26, 3 AM $ 0.16
+3.25%
$ 22.25 million $ 15.02 million
Jun 26, 2 AM $ 0.155
+0.03%
$ 21.55 million $ 14.97 million
Jun 26, 1 AM $ 0.155
-0.70%
$ 21.54 million $ 15.13 million
Jun 26, 12 AM $ 0.156
-3.26%
$ 21.7 million $ 15.4 million
Jun 25, 11 PM $ 0.161
+2.26%
$ 22.43 million $ 15.72 million
Jun 25, 10 PM $ 0.157
+0.13%
$ 21.93 million $ 15.4 million
Jun 25, 9 PM $ 0.157
+3.28%
$ 21.9 million $ 15.4 million
Jun 25, 8 PM $ 0.152
-0.22%
$ 21.2 million $ 15.26 million
Jun 25, 7 PM $ 0.152
-0.76%
$ 21.25 million $ 15.34 million
Jun 25, 6 PM $ 0.154
-2.10%
$ 21.41 million $ 15.35 million
Jun 25, 5 PM $ 0.157
-1.07%
$ 21.87 million $ 15.53 million
Jun 25, 4 PM $ 0.159
+2.19%
$ 22.11 million $ 16.12 million
Jun 25, 3 PM $ 0.155
+0.09%
$ 21.63 million $ 16.21 million
Jun 25, 2 PM $ 0.155
+1.07%
$ 21.61 million $ 16.67 million
Jun 25, 1 PM $ 0.153
-7.13%
$ 21.37 million $ 16.52 million