Stargate Finance Historical Data

STG Page 18
Download
Date Close Price change Market cap Trading volume
Jun 17, 10 AM $ 0.261
+0.27%
$ 36.35 million $ 55.98 million
Jun 17, 9 AM $ 0.26
+1.75%
$ 36.25 million $ 56.1 million
Jun 17, 8 AM $ 0.256
+1.50%
$ 35.64 million $ 56.45 million
Jun 17, 7 AM $ 0.252
-3.53%
$ 35.11 million $ 57.56 million
Jun 17, 6 AM $ 0.261
-1.33%
$ 36.4 million $ 58.88 million
Jun 17, 5 AM $ 0.265
+4.33%
$ 36.88 million $ 58.71 million
Jun 17, 4 AM $ 0.254
+0.41%
$ 35.35 million $ 56.31 million
Jun 17, 3 AM $ 0.253
+0.91%
$ 35.21 million $ 56.25 million
Jun 17, 2 AM $ 0.25
-0.60%
$ 34.89 million $ 56.21 million
Jun 17, 1 AM $ 0.252
-4.59%
$ 35.08 million $ 56.01 million
Jun 17, 12 AM $ 0.264
+8.33%
$ 36.78 million $ 55.53 million
Jun 16, 11 PM $ 0.244
-5.55%
$ 33.96 million $ 53.78 million
Jun 16, 10 PM $ 0.258
+0.41%
$ 35.95 million $ 54.12 million
Jun 16, 9 PM $ 0.257
-0.22%
$ 35.82 million $ 54.98 million
Jun 16, 8 PM $ 0.257
-4.74%
$ 35.9 million $ 54.69 million
Jun 16, 7 PM $ 0.27
+2.70%
$ 37.68 million $ 54.28 million
Jun 16, 6 PM $ 0.263
-1.81%
$ 36.7 million $ 53.63 million
Jun 16, 5 PM $ 0.268
+0.12%
$ 37.37 million $ 52.83 million
Jun 16, 4 PM $ 0.268
+7.78%
$ 37.31 million $ 48.83 million
Jun 16, 3 PM $ 0.248
+3.02%
$ 34.63 million $ 45.02 million
Jun 16, 2 PM $ 0.241
-3.61%
$ 33.61 million $ 44.5 million
Jun 16, 1 PM $ 0.25
+1.71%
$ 34.88 million $ 43.16 million
Jun 16, 12 PM $ 0.246
+5.92%
$ 34.27 million $ 40.32 million
Jun 16, 11 AM $ 0.232
+1.69%
$ 32.35 million $ 39.19 million
Jun 16, 10 AM $ 0.228
-1.23%
$ 31.82 million $ 38.61 million
Jun 16, 9 AM $ 0.231
+2.76%
$ 32.21 million $ 38.18 million
Jun 16, 8 AM $ 0.225
-2.74%
$ 31.36 million $ 37.34 million
Jun 16, 7 AM $ 0.231
+1.98%
$ 32.23 million $ 36.29 million
Jun 16, 6 AM $ 0.227
+7.47%
$ 31.6 million $ 34.76 million
Jun 16, 5 AM $ 0.211
+1.56%
$ 29.39 million $ 33.58 million
Jun 16, 4 AM $ 0.208
-1.29%
$ 28.93 million $ 34.29 million
Jun 16, 3 AM $ 0.21
+3.29%
$ 29.32 million $ 34.64 million
Jun 16, 2 AM $ 0.204
-0.35%
$ 28.38 million $ 34.62 million
Jun 16, 1 AM $ 0.204
-4.03%
$ 28.49 million $ 34.82 million
Jun 16, 12 AM $ 0.213
+4.32%
$ 29.68 million $ 35.83 million
Jun 15, 11 PM $ 0.204
-5.60%
$ 28.45 million $ 35.66 million
Jun 15, 10 PM $ 0.216
-4.62%
$ 30.13 million $ 36.41 million
Jun 15, 9 PM $ 0.227
+4.13%
$ 31.59 million $ 36.05 million
Jun 15, 8 PM $ 0.218
-1.02%
$ 30.33 million $ 36.15 million
Jun 15, 7 PM $ 0.22
+0.34%
$ 30.64 million $ 37.42 million
Jun 15, 6 PM $ 0.219
-2.55%
$ 30.54 million $ 37.66 million
Jun 15, 5 PM $ 0.225
-1.70%
$ 31.33 million $ 38.57 million
Jun 15, 4 PM $ 0.229
+1.97%
$ 31.87 million $ 39.75 million
Jun 15, 3 PM $ 0.224
-4.55%
$ 31.25 million $ 40.69 million
Jun 15, 2 PM $ 0.235
+0.04%
$ 32.75 million $ 41.43 million
Jun 15, 1 PM $ 0.235
+1.01%
$ 32.73 million $ 44.05 million
Jun 15, 12 PM $ 0.232
-3.39%
$ 32.38 million $ 46.36 million
Jun 15, 11 AM $ 0.24
-1.42%
$ 33.47 million $ 49.53 million
Jun 15, 10 AM $ 0.244
+1.86%
$ 33.96 million $ 52.2 million
Jun 15, 9 AM $ 0.239
-2.56%
$ 33.34 million $ 55.55 million