Stargate Finance Historical Data

STG Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 7 PM $ 0.201
+2.20%
$ 26.88 million $ 7.68 million
Mar 24, 6 PM $ 0.197
-0.07%
$ 26.3 million $ 8.21 million
Mar 24, 5 PM $ 0.197
-1.61%
$ 26.32 million $ 8.29 million
Mar 24, 4 PM $ 0.2
-0.25%
$ 26.75 million $ 8.27 million
Mar 24, 3 PM $ 0.201
+0.58%
$ 26.82 million $ 8.12 million
Mar 24, 2 PM $ 0.2
+2.48%
$ 26.66 million $ 8.71 million
Mar 24, 1 PM $ 0.195
+0.18%
$ 26 million $ 9.32 million
Mar 24, 12 PM $ 0.194
-0.92%
$ 25.95 million $ 9.31 million
Mar 24, 11 AM $ 0.196
-0.93%
$ 26.19 million $ 9.46 million
Mar 24, 10 AM $ 0.198
-0.08%
$ 26.44 million $ 9.73 million
Mar 24, 9 AM $ 0.198
-0.03%
$ 26.46 million $ 9.7 million
Mar 24, 8 AM $ 0.198
-0.29%
$ 26.47 million $ 9.68 million
Mar 24, 7 AM $ 0.199
+3.42%
$ 26.54 million $ 9.61 million
Mar 24, 6 AM $ 0.192
-1.60%
$ 25.67 million $ 9.48 million
Mar 24, 5 AM $ 0.195
+1.31%
$ 26.09 million $ 9.34 million
Mar 24, 4 AM $ 0.193
-0.12%
$ 25.75 million $ 9.35 million
Mar 24, 3 AM $ 0.193
-2.01%
$ 25.79 million $ 9.06 million
Mar 24, 2 AM $ 0.197
+1.42%
$ 26.32 million $ 8.63 million
Mar 24, 1 AM $ 0.194
-2.54%
$ 25.95 million $ 8.36 million
Mar 24, 12 AM $ 0.199
+0.65%
$ 26.63 million $ 7.83 million
Mar 23, 11 PM $ 0.198
+1.64%
$ 26.46 million $ 7.49 million
Mar 23, 10 PM $ 0.195
-0.69%
$ 26.03 million $ 7.13 million
Mar 23, 9 PM $ 0.196
+0.54%
$ 26.21 million $ 6.95 million
Mar 23, 8 PM $ 0.195
+0.98%
$ 26.07 million $ 6.84 million
Mar 23, 7 PM $ 0.193
+3.53%
$ 25.82 million $ 6.64 million
Mar 23, 6 PM $ 0.187
-0.11%
$ 24.94 million $ 6.01 million
Mar 23, 5 PM $ 0.187
+1.44%
$ 24.96 million $ 6 million
Mar 23, 4 PM $ 0.184
+1.57%
$ 24.61 million $ 5.79 million
Mar 23, 3 PM $ 0.181
-0.86%
$ 24.23 million $ 5.69 million
Mar 23, 2 PM $ 0.183
-0.51%
$ 24.44 million $ 5.76 million
Mar 23, 1 PM $ 0.184
+0.90%
$ 24.57 million $ 4.8 million
Mar 23, 12 PM $ 0.182
+0.03%
$ 24.35 million $ 4.68 million
Mar 23, 11 AM $ 0.182
+3.56%
$ 24.34 million $ 4.41 million
Mar 23, 10 AM $ 0.176
-0.27%
$ 23.5 million $ 3.96 million
Mar 23, 9 AM $ 0.176
-1.32%
$ 23.56 million $ 3.86 million
Mar 23, 8 AM $ 0.179
-0.83%
$ 23.87 million $ 3.66 million
Mar 23, 7 AM $ 0.18
+0.65%
$ 24.07 million $ 3.48 million
Mar 23, 6 AM $ 0.179
-0.94%
$ 23.92 million $ 3.34 million
Mar 23, 5 AM $ 0.181
+1.87%
$ 24.14 million $ 3.17 million
Mar 23, 4 AM $ 0.178
+0.02%
$ 23.7 million $ 2.86 million
Mar 23, 3 AM $ 0.177
-0.22%
$ 23.69 million $ 2.88 million
Mar 23, 2 AM $ 0.178
+1.76%
$ 23.75 million $ 2.84 million
Mar 23, 1 AM $ 0.175
+0.64%
$ 23.34 million $ 2.72 million
Mar 23, 12 AM $ 0.174
+0.04%
$ 23.19 million $ 2.58 million
Mar 22, 11 PM $ 0.174
+0.06%
$ 23.18 million $ 2.63 million
Mar 22, 10 PM $ 0.174
+0.99%
$ 23.17 million $ 2.72 million
Mar 22, 9 PM $ 0.172
-1.25%
$ 22.93 million $ 2.61 million
Mar 22, 8 PM $ 0.174
-1.27%
$ 23.22 million $ 2.53 million