Stargate Finance Historical Data

STG Page 17
Download
Date Close Price change Market cap Trading volume
Jun 19, 11 AM $ 0.221
-0.38%
$ 30.85 million $ 24.76 million
Jun 19, 10 AM $ 0.222
+0.11%
$ 30.96 million $ 25.01 million
Jun 19, 9 AM $ 0.222
+1.92%
$ 30.93 million $ 25.03 million
Jun 19, 8 AM $ 0.218
+2.46%
$ 30.34 million $ 24.08 million
Jun 19, 7 AM $ 0.212
-1.01%
$ 29.62 million $ 24.04 million
Jun 19, 6 AM $ 0.215
-2.68%
$ 29.94 million $ 23.91 million
Jun 19, 5 AM $ 0.221
+0.43%
$ 30.76 million $ 24.02 million
Jun 19, 4 AM $ 0.22
+0.87%
$ 30.63 million $ 24.18 million
Jun 19, 3 AM $ 0.218
+0.75%
$ 30.36 million $ 24.32 million
Jun 19, 2 AM $ 0.216
-0.85%
$ 30.13 million $ 25.2 million
Jun 19, 1 AM $ 0.218
-0.04%
$ 30.39 million $ 26.34 million
Jun 19, 12 AM $ 0.218
-0.44%
$ 30.4 million $ 26.56 million
Jun 18, 11 PM $ 0.219
+0.95%
$ 30.54 million $ 27.21 million
Jun 18, 10 PM $ 0.217
-4.31%
$ 30.25 million $ 26.88 million
Jun 18, 9 PM $ 0.227
-1.08%
$ 31.61 million $ 26.39 million
Jun 18, 8 PM $ 0.229
-4.09%
$ 31.96 million $ 26.66 million
Jun 18, 7 PM $ 0.239
-0.53%
$ 33.32 million $ 26.99 million
Jun 18, 6 PM $ 0.24
+0.66%
$ 33.5 million $ 27.3 million
Jun 18, 5 PM $ 0.239
-1.44%
$ 33.28 million $ 27.66 million
Jun 18, 4 PM $ 0.242
+1.83%
$ 33.77 million $ 28.64 million
Jun 18, 3 PM $ 0.238
-0.29%
$ 33.15 million $ 28.79 million
Jun 18, 2 PM $ 0.238
-3.34%
$ 33.25 million $ 29.12 million
Jun 18, 1 PM $ 0.247
+3.31%
$ 34.4 million $ 28.95 million
Jun 18, 12 PM $ 0.239
-0.56%
$ 33.3 million $ 28.99 million
Jun 18, 11 AM $ 0.24
+2.23%
$ 33.48 million $ 29.32 million
Jun 18, 10 AM $ 0.235
-2.05%
$ 32.75 million $ 29.62 million
Jun 18, 9 AM $ 0.24
+0.59%
$ 33.44 million $ 30.31 million
Jun 18, 8 AM $ 0.238
+0.53%
$ 33.24 million $ 30.44 million
Jun 18, 7 AM $ 0.237
-2.33%
$ 33.07 million $ 30.92 million
Jun 18, 6 AM $ 0.243
-0.10%
$ 33.87 million $ 31.82 million
Jun 18, 5 AM $ 0.243
-2.35%
$ 33.9 million $ 33.03 million
Jun 18, 4 AM $ 0.249
-3.38%
$ 34.72 million $ 34.87 million
Jun 18, 3 AM $ 0.258
+2.75%
$ 35.93 million $ 35.31 million
Jun 18, 2 AM $ 0.251
+3.21%
$ 34.96 million $ 34.54 million
Jun 18, 1 AM $ 0.243
-1.46%
$ 33.87 million $ 34.01 million
Jun 18, 12 AM $ 0.247
+3.14%
$ 34.37 million $ 35.4 million
Jun 17, 11 PM $ 0.239
+0.68%
$ 33.33 million $ 36.04 million
Jun 17, 10 PM $ 0.237
-1.93%
$ 33.1 million $ 37.18 million
Jun 17, 9 PM $ 0.242
+1.93%
$ 33.74 million $ 37.51 million
Jun 17, 8 PM $ 0.237
+4.54%
$ 33.11 million $ 37.98 million
Jun 17, 7 PM $ 0.227
-0.36%
$ 31.67 million $ 38.33 million
Jun 17, 6 PM $ 0.228
-1.34%
$ 31.79 million $ 39.01 million
Jun 17, 5 PM $ 0.231
-2.67%
$ 32.21 million $ 40.28 million
Jun 17, 4 PM $ 0.237
-1.49%
$ 33.09 million $ 43.7 million
Jun 17, 3 PM $ 0.241
-1.30%
$ 33.59 million $ 47.25 million
Jun 17, 2 PM $ 0.244
-2.95%
$ 34.03 million $ 48.1 million
Jun 17, 1 PM $ 0.252
-1.12%
$ 35.07 million $ 49.99 million
Jun 17, 12 PM $ 0.254
-1.95%
$ 35.47 million $ 53.93 million
Jun 17, 11 AM $ 0.259
-0.49%
$ 36.18 million $ 55.68 million
Jun 17, 10 AM $ 0.261
+0.27%
$ 36.35 million $ 55.98 million