Stargate Finance Historical Data

STG Page 15
Download
Date Close Price change Market cap Trading volume
Jun 23, 12 PM $ 0.188
+0.14%
$ 26.28 million $ 23.82 million
Jun 23, 11 AM $ 0.188
+1.39%
$ 26.24 million $ 23.69 million
Jun 23, 10 AM $ 0.186
+0.17%
$ 25.88 million $ 23.52 million
Jun 23, 9 AM $ 0.185
+3.59%
$ 25.84 million $ 23.21 million
Jun 23, 8 AM $ 0.179
-10.45%
$ 24.95 million $ 22.53 million
Jun 23, 7 AM $ 0.2
-0.34%
$ 27.86 million $ 21.26 million
Jun 23, 6 AM $ 0.201
-0.95%
$ 27.96 million $ 21.25 million
Jun 23, 5 AM $ 0.202
-3.36%
$ 28.23 million $ 21.26 million
Jun 23, 4 AM $ 0.21
+2.88%
$ 29.21 million $ 21.23 million
Jun 23, 3 AM $ 0.204
+0.16%
$ 28.39 million $ 21.15 million
Jun 23, 2 AM $ 0.203
-1.64%
$ 28.35 million $ 21.31 million
Jun 23, 1 AM $ 0.207
+1.48%
$ 28.82 million $ 20.92 million
Jun 23, 12 AM $ 0.204
-0.31%
$ 28.4 million $ 20.83 million
Jun 22, 11 PM $ 0.204
+0.29%
$ 28.49 million $ 20.65 million
Jun 22, 10 PM $ 0.204
-6.45%
$ 28.41 million $ 20.41 million
Jun 22, 9 PM $ 0.218
+2.84%
$ 30.37 million $ 20.23 million
Jun 22, 8 PM $ 0.212
-3.07%
$ 29.53 million $ 20.04 million
Jun 22, 7 PM $ 0.219
-1.97%
$ 30.46 million $ 19.67 million
Jun 22, 6 PM $ 0.223
+4.00%
$ 31.08 million $ 19.04 million
Jun 22, 5 PM $ 0.214
+1.81%
$ 29.88 million $ 17.73 million
Jun 22, 4 PM $ 0.211
+2.85%
$ 29.35 million $ 16.48 million
Jun 22, 3 PM $ 0.205
-0.57%
$ 28.54 million $ 15.68 million
Jun 22, 2 PM $ 0.206
+2.12%
$ 28.7 million $ 15.74 million
Jun 22, 1 PM $ 0.202
+0.97%
$ 28.1 million $ 15.41 million
Jun 22, 12 PM $ 0.2
+0.18%
$ 27.83 million $ 15.32 million
Jun 22, 11 AM $ 0.199
-1.69%
$ 27.78 million $ 15.39 million
Jun 22, 10 AM $ 0.203
+0.78%
$ 28.26 million $ 15.46 million
Jun 22, 9 AM $ 0.201
+0.38%
$ 28.04 million $ 15.48 million
Jun 22, 8 AM $ 0.2
-1.84%
$ 27.94 million $ 15.58 million
Jun 22, 7 AM $ 0.204
-0.57%
$ 28.37 million $ 15.41 million
Jun 22, 6 AM $ 0.205
-2.68%
$ 28.54 million $ 15.48 million
Jun 22, 5 AM $ 0.21
+1.72%
$ 29.32 million $ 15.41 million
Jun 22, 4 AM $ 0.207
-1.82%
$ 28.82 million $ 15.38 million
Jun 22, 3 AM $ 0.211
-0.43%
$ 29.36 million $ 15.3 million
Jun 22, 2 AM $ 0.212
+1.57%
$ 29.48 million $ 15.11 million
Jun 22, 1 AM $ 0.208
+0.11%
$ 29.03 million $ 15.01 million
Jun 22, 12 AM $ 0.208
+3.36%
$ 29 million $ 14.95 million
Jun 21, 11 PM $ 0.201
-0.26%
$ 28.05 million $ 14.87 million
Jun 21, 10 PM $ 0.202
+1.89%
$ 28.13 million $ 14.85 million
Jun 21, 9 PM $ 0.198
-2.17%
$ 27.61 million $ 14.79 million
Jun 21, 8 PM $ 0.202
-0.81%
$ 28.22 million $ 14.87 million
Jun 21, 7 PM $ 0.204
-0.19%
$ 28.45 million $ 15.06 million
Jun 21, 6 PM $ 0.204
+1.68%
$ 28.5 million $ 15.21 million
Jun 21, 5 PM $ 0.201
+0.58%
$ 28.03 million $ 15.35 million
Jun 21, 4 PM $ 0.2
-1.09%
$ 27.87 million $ 15.5 million
Jun 21, 3 PM $ 0.202
+0.26%
$ 28.18 million $ 15.5 million
Jun 21, 2 PM $ 0.202
-1.46%
$ 28.11 million $ 15.4 million
Jun 21, 1 PM $ 0.205
+1.40%
$ 28.52 million $ 15.82 million
Jun 21, 12 PM $ 0.202
-0.15%
$ 28.13 million $ 15.98 million
Jun 21, 11 AM $ 0.202
-0.61%
$ 28.17 million $ 16.07 million