Stargate Finance Historical Data

STG Page 14
Download
Date Close Price change Market cap Trading volume
Jun 25, 1 PM $ 0.153
-7.13%
$ 21.37 million $ 16.52 million
Jun 25, 12 PM $ 0.165
-0.77%
$ 23.01 million $ 15.86 million
Jun 25, 11 AM $ 0.166
-0.88%
$ 23.19 million $ 16.68 million
Jun 25, 10 AM $ 0.168
+2.12%
$ 23.4 million $ 16.7 million
Jun 25, 9 AM $ 0.164
-1.35%
$ 22.91 million $ 16.71 million
Jun 25, 8 AM $ 0.167
+0.70%
$ 23.23 million $ 16.96 million
Jun 25, 7 AM $ 0.165
-1.25%
$ 23.07 million $ 16.97 million
Jun 25, 6 AM $ 0.168
+0.01%
$ 23.36 million $ 17.13 million
Jun 25, 5 AM $ 0.168
-0.10%
$ 23.35 million $ 17.12 million
Jun 25, 4 AM $ 0.168
+0.22%
$ 23.38 million $ 17.14 million
Jun 25, 3 AM $ 0.167
-3.27%
$ 23.33 million $ 16.99 million
Jun 25, 2 AM $ 0.173
+1.21%
$ 24.12 million $ 17.12 million
Jun 25, 1 AM $ 0.171
+1.50%
$ 23.83 million $ 16.97 million
Jun 25, 12 AM $ 0.168
+3.06%
$ 23.47 million $ 16.84 million
Jun 24, 11 PM $ 0.163
+0.08%
$ 22.77 million $ 16.52 million
Jun 24, 10 PM $ 0.163
-1.23%
$ 22.76 million $ 16.46 million
Jun 24, 9 PM $ 0.165
+0.16%
$ 23.04 million $ 16.51 million
Jun 24, 8 PM $ 0.165
+1.47%
$ 23 million $ 16.57 million
Jun 24, 7 PM $ 0.163
-0.01%
$ 22.67 million $ 16.44 million
Jun 24, 6 PM $ 0.163
+0.10%
$ 22.67 million $ 16.41 million
Jun 24, 5 PM $ 0.163
-0.04%
$ 22.65 million $ 16.34 million
Jun 24, 4 PM $ 0.163
-3.47%
$ 22.66 million $ 15.93 million
Jun 24, 3 PM $ 0.168
-1.35%
$ 23.48 million $ 15.8 million
Jun 24, 2 PM $ 0.171
+0.04%
$ 23.8 million $ 15.39 million
Jun 24, 1 PM $ 0.171
-1.68%
$ 23.79 million $ 15.36 million
Jun 24, 12 PM $ 0.174
-4.04%
$ 24.2 million $ 15.05 million
Jun 24, 11 AM $ 0.181
+0.83%
$ 25.21 million $ 14.65 million
Jun 24, 10 AM $ 0.179
-0.85%
$ 25.01 million $ 14.97 million
Jun 24, 9 AM $ 0.181
-0.34%
$ 25.22 million $ 15.4 million
Jun 24, 8 AM $ 0.182
+0.35%
$ 25.31 million $ 15.72 million
Jun 24, 7 AM $ 0.181
-0.52%
$ 25.22 million $ 17.59 million
Jun 24, 6 AM $ 0.182
-0.97%
$ 25.35 million $ 17.62 million
Jun 24, 5 AM $ 0.184
-1.15%
$ 25.6 million $ 17.82 million
Jun 24, 4 AM $ 0.186
+0.37%
$ 25.9 million $ 18.06 million
Jun 24, 3 AM $ 0.185
-0.71%
$ 25.8 million $ 18.29 million
Jun 24, 2 AM $ 0.186
-1.71%
$ 25.99 million $ 18.32 million
Jun 24, 1 AM $ 0.19
+1.79%
$ 26.43 million $ 18.7 million
Jun 24, 12 AM $ 0.186
+0.05%
$ 25.97 million $ 18.67 million
Jun 23, 11 PM $ 0.186
+2.86%
$ 25.96 million $ 18.89 million
Jun 23, 10 PM $ 0.181
-0.25%
$ 25.24 million $ 18.94 million
Jun 23, 9 PM $ 0.182
-1.05%
$ 25.3 million $ 19.36 million
Jun 23, 8 PM $ 0.183
+0.64%
$ 25.57 million $ 19.67 million
Jun 23, 7 PM $ 0.182
-0.59%
$ 25.41 million $ 20.15 million
Jun 23, 6 PM $ 0.183
-0.32%
$ 25.56 million $ 20.8 million
Jun 23, 5 PM $ 0.184
-2.29%
$ 25.64 million $ 21.9 million
Jun 23, 4 PM $ 0.188
+0.22%
$ 26.24 million $ 22.98 million
Jun 23, 3 PM $ 0.188
+0.81%
$ 26.18 million $ 23.72 million
Jun 23, 2 PM $ 0.186
-1.66%
$ 25.97 million $ 23.65 million
Jun 23, 1 PM $ 0.189
+0.48%
$ 26.41 million $ 23.78 million
Jun 23, 12 PM $ 0.188
+0.14%
$ 26.28 million $ 23.82 million