Stargate Finance Historical Data

STG Page 13
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 7 PM $ 0.199
+0.61%
$ 26.54 million $ 5.44 million
Mar 26, 6 PM $ 0.197
-0.38%
$ 26.36 million $ 5.29 million
Mar 26, 5 PM $ 0.198
+0.63%
$ 26.47 million $ 4.95 million
Mar 26, 4 PM $ 0.197
+2.44%
$ 26.3 million $ 4.62 million
Mar 26, 3 PM $ 0.192
+0.48%
$ 25.68 million $ 4.47 million
Mar 26, 2 PM $ 0.191
+1.28%
$ 25.55 million $ 4.34 million
Mar 26, 1 PM $ 0.189
+0.94%
$ 25.24 million $ 3.83 million
Mar 26, 12 PM $ 0.187
+0.77%
$ 24.99 million $ 3.61 million
Mar 26, 11 AM $ 0.186
+0.87%
$ 24.8 million $ 3.53 million
Mar 26, 10 AM $ 0.184
-0.34%
$ 24.59 million $ 3.46 million
Mar 26, 9 AM $ 0.185
-0.36%
$ 24.67 million $ 3.58 million
Mar 26, 8 AM $ 0.185
-0.33%
$ 24.76 million $ 3.54 million
Mar 26, 7 AM $ 0.186
-0.42%
$ 24.85 million $ 3.35 million
Mar 26, 6 AM $ 0.187
-0.67%
$ 24.95 million $ 3.32 million
Mar 26, 5 AM $ 0.188
-1.31%
$ 25.12 million $ 3.38 million
Mar 26, 4 AM $ 0.191
-0.51%
$ 25.45 million $ 3.2 million
Mar 26, 3 AM $ 0.192
-0.11%
$ 25.58 million $ 3.18 million
Mar 26, 2 AM $ 0.192
+0.13%
$ 25.61 million $ 3.2 million
Mar 26, 1 AM $ 0.192
+0.20%
$ 25.57 million $ 3.23 million
Mar 26, 12 AM $ 0.191
-1.05%
$ 25.52 million $ 3.34 million
Mar 25, 11 PM $ 0.193
-0.69%
$ 25.79 million $ 3.3 million
Mar 25, 10 PM $ 0.195
+0.46%
$ 25.97 million $ 3.44 million
Mar 25, 9 PM $ 0.194
+0.11%
$ 25.85 million $ 3.53 million
Mar 25, 8 PM $ 0.193
-0.54%
$ 25.83 million $ 3.54 million
Mar 25, 7 PM $ 0.195
-0.24%
$ 25.97 million $ 3.7 million
Mar 25, 6 PM $ 0.195
+0.73%
$ 26.03 million $ 3.7 million
Mar 25, 5 PM $ 0.194
-0.99%
$ 25.85 million $ 3.75 million
Mar 25, 4 PM $ 0.196
-0.42%
$ 26.11 million $ 3.84 million
Mar 25, 3 PM $ 0.196
-0.59%
$ 26.22 million $ 4.02 million
Mar 25, 2 PM $ 0.198
+0.37%
$ 26.37 million $ 4.63 million
Mar 25, 1 PM $ 0.197
-1.32%
$ 26.28 million $ 5 million
Mar 25, 12 PM $ 0.199
-1.53%
$ 26.63 million $ 5.1 million
Mar 25, 11 AM $ 0.203
+0.25%
$ 27.05 million $ 5.04 million
Mar 25, 10 AM $ 0.202
+0.78%
$ 26.98 million $ 5.07 million
Mar 25, 9 AM $ 0.201
+0.42%
$ 26.77 million $ 5.1 million
Mar 25, 8 AM $ 0.2
+0.68%
$ 26.66 million $ 5.22 million
Mar 25, 7 AM $ 0.198
-0.37%
$ 26.48 million $ 5.4 million
Mar 25, 6 AM $ 0.199
+0.91%
$ 26.58 million $ 5.55 million
Mar 25, 5 AM $ 0.197
-0.24%
$ 26.34 million $ 5.66 million
Mar 25, 4 AM $ 0.198
-0.23%
$ 26.4 million $ 5.87 million
Mar 25, 3 AM $ 0.198
-0.71%
$ 26.46 million $ 6.1 million
Mar 25, 2 AM $ 0.2
-0.33%
$ 26.65 million $ 6.4 million
Mar 25, 1 AM $ 0.2
-1.09%
$ 26.74 million $ 6.6 million
Mar 25, 12 AM $ 0.203
-0.74%
$ 27.04 million $ 7.1 million
Mar 24, 11 PM $ 0.204
+0.50%
$ 27.24 million $ 7.29 million
Mar 24, 10 PM $ 0.203
-0.11%
$ 27.1 million $ 7.38 million
Mar 24, 9 PM $ 0.203
+0.48%
$ 27.13 million $ 7.58 million
Mar 24, 8 PM $ 0.202
+0.43%
$ 27 million $ 7.68 million