Stargate Finance Historical Data

STG Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 6 PM $ 0.18
-0.46%
$ 24.07 million $ 4.89 million
Mar 20, 5 PM $ 0.181
-0.25%
$ 24.18 million $ 4.91 million
Mar 20, 4 PM $ 0.182
+0.42%
$ 24.24 million $ 5 million
Mar 20, 3 PM $ 0.181
+1.74%
$ 24.14 million $ 4.93 million
Mar 20, 2 PM $ 0.178
-1.80%
$ 23.73 million $ 5.26 million
Mar 20, 1 PM $ 0.181
-2.31%
$ 24.16 million $ 5.19 million
Mar 20, 12 PM $ 0.185
+0.37%
$ 24.73 million $ 5.11 million
Mar 20, 11 AM $ 0.185
+0.36%
$ 24.64 million $ 5.11 million
Mar 20, 10 AM $ 0.184
+0.16%
$ 24.55 million $ 5.1 million
Mar 20, 9 AM $ 0.184
+0.34%
$ 24.51 million $ 5.11 million
Mar 20, 8 AM $ 0.183
+1.29%
$ 24.43 million $ 5.01 million
Mar 20, 7 AM $ 0.181
-0.71%
$ 24.12 million $ 4.79 million
Mar 20, 6 AM $ 0.182
-0.89%
$ 24.29 million $ 4.7 million
Mar 20, 5 AM $ 0.184
-0.37%
$ 24.51 million $ 2.94 million
Mar 20, 4 AM $ 0.184
+0.93%
$ 24.6 million $ 3 million
Mar 20, 3 AM $ 0.183
-0.62%
$ 24.37 million $ 2.97 million
Mar 20, 2 AM $ 0.184
-0.30%
$ 24.52 million $ 2.95 million
Mar 20, 1 AM $ 0.184
-0.27%
$ 24.59 million $ 3.02 million
Mar 20, 12 AM $ 0.185
-0.28%
$ 24.66 million $ 2.95 million
Mar 19, 11 PM $ 0.185
-0.44%
$ 24.73 million $ 2.97 million
Mar 19, 10 PM $ 0.186
-0.85%
$ 24.84 million $ 3.01 million
Mar 19, 9 PM $ 0.188
+0.62%
$ 25.05 million $ 3.04 million
Mar 19, 8 PM $ 0.186
-0.63%
$ 24.9 million $ 3 million
Mar 19, 7 PM $ 0.188
+0.68%
$ 25.05 million $ 3.07 million
Mar 19, 6 PM $ 0.186
+0.01%
$ 24.89 million $ 3.03 million
Mar 19, 5 PM $ 0.186
+2.64%
$ 24.88 million $ 3.09 million
Mar 19, 4 PM $ 0.182
-0.32%
$ 24.24 million $ 3.09 million
Mar 19, 3 PM $ 0.182
-1.13%
$ 24.32 million $ 3.04 million
Mar 19, 2 PM $ 0.184
-0.56%
$ 24.6 million $ 3.22 million
Mar 19, 1 PM $ 0.185
+0.71%
$ 24.74 million $ 3.33 million
Mar 19, 12 PM $ 0.184
-2.24%
$ 24.56 million $ 3.38 million
Mar 19, 11 AM $ 0.188
+0.18%
$ 25.13 million $ 3.72 million
Mar 19, 10 AM $ 0.188
+0.53%
$ 25.08 million $ 3.83 million
Mar 19, 9 AM $ 0.187
+0.52%
$ 24.95 million $ 3.84 million
Mar 19, 8 AM $ 0.186
-0.81%
$ 24.82 million $ 3.86 million
Mar 19, 7 AM $ 0.187
-0.42%
$ 25.03 million $ 3.98 million
Mar 19, 6 AM $ 0.188
+0.27%
$ 25.13 million $ 4.07 million
Mar 19, 5 AM $ 0.188
-0.68%
$ 25.06 million $ 4.22 million
Mar 19, 4 AM $ 0.189
+0.86%
$ 25.23 million $ 4.3 million
Mar 19, 3 AM $ 0.187
+0.93%
$ 25.02 million $ 4.29 million
Mar 19, 2 AM $ 0.186
-0.90%
$ 24.79 million $ 4.45 million
Mar 19, 1 AM $ 0.187
-0.67%
$ 25.02 million $ 4.54 million
Mar 19, 12 AM $ 0.189
-0.96%
$ 25.18 million $ 4.67 million
Mar 18, 11 PM $ 0.19
-0.02%
$ 25.43 million $ 4.78 million
Mar 18, 10 PM $ 0.191
-1.42%
$ 25.43 million $ 4.9 million
Mar 18, 9 PM $ 0.193
+0.57%
$ 25.8 million $ 4.94 million
Mar 18, 8 PM $ 0.192
+0.18%
$ 25.66 million $ 5.01 million
Mar 18, 7 PM $ 0.192
-0.72%
$ 25.61 million $ 5.12 million