Stargate Finance Historical Data

STG Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 21, 10 AM $ 0.203
-1.43%
$ 28.34 million $ 16.31 million
Jun 21, 9 AM $ 0.206
-1.51%
$ 28.75 million $ 16.44 million
Jun 21, 8 AM $ 0.209
-0.60%
$ 29.2 million $ 16.38 million
Jun 21, 7 AM $ 0.211
-1.33%
$ 29.37 million $ 16.5 million
Jun 21, 6 AM $ 0.214
-0.54%
$ 29.77 million $ 16.69 million
Jun 21, 5 AM $ 0.215
+1.94%
$ 29.93 million $ 17.08 million
Jun 21, 4 AM $ 0.211
-1.08%
$ 29.36 million $ 17.09 million
Jun 21, 3 AM $ 0.213
+0.45%
$ 29.68 million $ 17.36 million
Jun 21, 2 AM $ 0.212
+0.31%
$ 29.55 million $ 17.36 million
Jun 21, 1 AM $ 0.211
+0.96%
$ 29.46 million $ 17.4 million
Jun 21, 12 AM $ 0.209
+0.62%
$ 29.18 million $ 17.44 million
Jun 20, 11 PM $ 0.208
-0.15%
$ 29 million $ 17.44 million
Jun 20, 10 PM $ 0.208
+0.38%
$ 29.04 million $ 18.11 million
Jun 20, 9 PM $ 0.208
-4.60%
$ 28.93 million $ 18.35 million
Jun 20, 8 PM $ 0.217
+3.19%
$ 30.32 million $ 18.23 million
Jun 20, 7 PM $ 0.211
-2.29%
$ 29.38 million $ 18.25 million
Jun 20, 6 PM $ 0.216
+1.55%
$ 30.07 million $ 18.85 million
Jun 20, 5 PM $ 0.212
+0.76%
$ 29.61 million $ 18.71 million
Jun 20, 4 PM $ 0.211
+1.66%
$ 29.39 million $ 18.69 million
Jun 20, 3 PM $ 0.207
+0.14%
$ 28.91 million $ 18.79 million
Jun 20, 2 PM $ 0.207
+0.32%
$ 28.87 million $ 18.88 million
Jun 20, 1 PM $ 0.206
+1.55%
$ 28.78 million $ 18.72 million
Jun 20, 12 PM $ 0.203
-0.19%
$ 28.34 million $ 18.44 million
Jun 20, 11 AM $ 0.204
-0.89%
$ 28.39 million $ 18.45 million
Jun 20, 10 AM $ 0.206
-2.49%
$ 28.65 million $ 18.39 million
Jun 20, 9 AM $ 0.211
+0.11%
$ 29.38 million $ 18.54 million
Jun 20, 8 AM $ 0.211
+0.01%
$ 29.35 million $ 20.01 million
Jun 20, 7 AM $ 0.211
-1.48%
$ 29.35 million $ 20.29 million
Jun 20, 6 AM $ 0.214
-0.07%
$ 29.79 million $ 20.62 million
Jun 20, 5 AM $ 0.214
-2.63%
$ 29.81 million $ 20.56 million
Jun 20, 4 AM $ 0.22
+1.89%
$ 30.61 million $ 21.13 million
Jun 20, 3 AM $ 0.216
+0.68%
$ 30.05 million $ 21.19 million
Jun 20, 2 AM $ 0.214
-0.99%
$ 29.84 million $ 21.26 million
Jun 20, 1 AM $ 0.216
-0.46%
$ 30.14 million $ 21.32 million
Jun 20, 12 AM $ 0.217
-0.69%
$ 30.28 million $ 21.35 million
Jun 19, 11 PM $ 0.219
-1.85%
$ 30.5 million $ 21.48 million
Jun 19, 10 PM $ 0.223
+2.83%
$ 31.07 million $ 21.43 million
Jun 19, 9 PM $ 0.217
+0.14%
$ 30.22 million $ 22.07 million
Jun 19, 8 PM $ 0.216
-1.98%
$ 30.18 million $ 22.43 million
Jun 19, 7 PM $ 0.221
+0.06%
$ 30.78 million $ 22.82 million
Jun 19, 6 PM $ 0.221
+1.34%
$ 30.77 million $ 22.29 million
Jun 19, 5 PM $ 0.218
-0.87%
$ 30.36 million $ 22.37 million
Jun 19, 4 PM $ 0.22
+0.12%
$ 30.62 million $ 22.39 million
Jun 19, 3 PM $ 0.219
-0.16%
$ 30.59 million $ 22.59 million
Jun 19, 2 PM $ 0.22
-1.25%
$ 30.64 million $ 23.1 million
Jun 19, 1 PM $ 0.223
+1.53%
$ 31.02 million $ 24.18 million
Jun 19, 12 PM $ 0.219
-0.93%
$ 30.56 million $ 24.62 million
Jun 19, 11 AM $ 0.221
-0.38%
$ 30.85 million $ 24.76 million