Stargate Finance Historical Data

STG Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 8 PM $ 0.174
-1.27%
$ 23.22 million $ 2.53 million
Mar 22, 7 PM $ 0.176
+0.37%
$ 23.52 million $ 2.53 million
Mar 22, 6 PM $ 0.176
-0.82%
$ 23.43 million $ 2.53 million
Mar 22, 5 PM $ 0.177
-0.34%
$ 23.63 million $ 2.35 million
Mar 22, 4 PM $ 0.178
+0.57%
$ 23.71 million $ 2.33 million
Mar 22, 3 PM $ 0.177
+0.37%
$ 23.57 million $ 2.26 million
Mar 22, 2 PM $ 0.176
-0.04%
$ 23.48 million $ 2.36 million
Mar 22, 1 PM $ 0.176
+0.08%
$ 23.49 million $ 2.32 million
Mar 22, 12 PM $ 0.176
+1.81%
$ 23.47 million $ 2.27 million
Mar 22, 11 AM $ 0.173
-0.16%
$ 23.06 million $ 2.24 million
Mar 22, 10 AM $ 0.173
-1.11%
$ 23.09 million $ 2.22 million
Mar 22, 9 AM $ 0.175
-0.31%
$ 23.35 million $ 2.16 million
Mar 22, 8 AM $ 0.175
-0.29%
$ 23.43 million $ 2.18 million
Mar 22, 7 AM $ 0.176
-0.24%
$ 23.5 million $ 2.15 million
Mar 22, 6 AM $ 0.176
-0.66%
$ 23.55 million $ 2.07 million
Mar 22, 5 AM $ 0.178
-0.74%
$ 23.71 million $ 2.05 million
Mar 22, 4 AM $ 0.179
+1.04%
$ 23.89 million $ 2.14 million
Mar 22, 3 AM $ 0.177
+0.29%
$ 23.64 million $ 2.41 million
Mar 22, 2 AM $ 0.177
+0.34%
$ 23.57 million $ 2.44 million
Mar 22, 1 AM $ 0.176
-0.01%
$ 23.49 million $ 2.48 million
Mar 22, 12 AM $ 0.176
-0.24%
$ 23.5 million $ 2.44 million
Mar 21, 11 PM $ 0.176
-2.03%
$ 23.55 million $ 2.38 million
Mar 21, 10 PM $ 0.18
-0.37%
$ 24.04 million $ 2.28 million
Mar 21, 9 PM $ 0.181
-0.57%
$ 24.13 million $ 2.33 million
Mar 21, 8 PM $ 0.182
-0.20%
$ 24.27 million $ 2.38 million
Mar 21, 7 PM $ 0.182
+1.01%
$ 24.31 million $ 2.37 million
Mar 21, 6 PM $ 0.18
+0.09%
$ 24.07 million $ 2.37 million
Mar 21, 5 PM $ 0.18
+0.02%
$ 24.05 million $ 2.38 million
Mar 21, 4 PM $ 0.18
-0.57%
$ 24.05 million $ 2.4 million
Mar 21, 3 PM $ 0.181
+0.70%
$ 24.19 million $ 2.51 million
Mar 21, 2 PM $ 0.18
-0.74%
$ 24.02 million $ 2.65 million
Mar 21, 1 PM $ 0.181
+0.15%
$ 24.2 million $ 2.74 million
Mar 21, 12 PM $ 0.181
+0.00%
$ 24.16 million $ 2.93 million
Mar 21, 11 AM $ 0.181
-0.85%
$ 24.16 million $ 3 million
Mar 21, 10 AM $ 0.183
+0.07%
$ 24.37 million $ 3.08 million
Mar 21, 9 AM $ 0.182
-1.07%
$ 24.35 million $ 3.16 million
Mar 21, 8 AM $ 0.184
+0.02%
$ 24.62 million $ 3.31 million
Mar 21, 7 AM $ 0.184
-0.67%
$ 24.61 million $ 3.54 million
Mar 21, 6 AM $ 0.186
+0.98%
$ 24.78 million $ 3.71 million
Mar 21, 5 AM $ 0.184
-0.65%
$ 24.54 million $ 5.21 million
Mar 21, 4 AM $ 0.185
-0.38%
$ 24.7 million $ 5.11 million
Mar 21, 3 AM $ 0.186
+0.84%
$ 24.79 million $ 4.85 million
Mar 21, 2 AM $ 0.184
+0.14%
$ 24.58 million $ 4.85 million
Mar 21, 1 AM $ 0.183
+0.00%
$ 24.39 million $ 4.86 million
Mar 21, 12 AM $ 0.183
-0.20%
$ 24.37 million $ 4.92 million
Mar 20, 11 PM $ 0.183
-0.30%
$ 24.42 million $ 4.9 million
Mar 20, 10 PM $ 0.183
-0.05%
$ 24.49 million $ 4.89 million
Mar 20, 9 PM $ 0.184
+1.17%
$ 24.5 million $ 4.83 million
Mar 20, 8 PM $ 0.181
+0.69%
$ 24.22 million $ 4.83 million
Mar 20, 7 PM $ 0.18
-0.06%
$ 24.05 million $ 4.83 million