Stargate Finance Historical Data

STG Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 7 PM $ 0.202
+0.42%
$ 26.93 million $ 4.65 million
Mar 16, 6 PM $ 0.201
-0.86%
$ 26.84 million $ 4.81 million
Mar 16, 5 PM $ 0.203
+1.62%
$ 27.07 million $ 5.4 million
Mar 16, 4 PM $ 0.2
+0.11%
$ 26.64 million $ 5.4 million
Mar 16, 3 PM $ 0.199
+0.93%
$ 26.6 million $ 5.33 million
Mar 16, 2 PM $ 0.197
+0.92%
$ 26.37 million $ 5.24 million
Mar 16, 1 PM $ 0.196
+0.27%
$ 26.1 million $ 5.2 million
Mar 16, 12 PM $ 0.195
+0.99%
$ 26.06 million $ 5.12 million
Mar 16, 11 AM $ 0.193
-0.67%
$ 25.8 million $ 5.1 million
Mar 16, 10 AM $ 0.195
+0.20%
$ 25.97 million $ 5.58 million
Mar 16, 9 AM $ 0.194
+0.34%
$ 25.92 million $ 5.53 million
Mar 16, 8 AM $ 0.194
+0.19%
$ 25.83 million $ 5.49 million
Mar 16, 7 AM $ 0.193
-0.91%
$ 25.78 million $ 5.47 million
Mar 16, 6 AM $ 0.195
-0.38%
$ 26.02 million $ 5.52 million
Mar 16, 5 AM $ 0.196
+0.29%
$ 26.12 million $ 5.5 million
Mar 16, 4 AM $ 0.195
+0.18%
$ 26.05 million $ 5.34 million
Mar 16, 3 AM $ 0.195
+0.25%
$ 26 million $ 5.08 million
Mar 16, 2 AM $ 0.194
+0.98%
$ 25.93 million $ 4.74 million
Mar 16, 1 AM $ 0.192
+0.05%
$ 25.68 million $ 4.44 million
Mar 16, 12 AM $ 0.192
-0.68%
$ 25.67 million $ 4.39 million
Mar 15, 11 PM $ 0.194
-1.16%
$ 25.84 million $ 4.21 million
Mar 15, 10 PM $ 0.196
+0.98%
$ 26.15 million $ 4.01 million
Mar 15, 9 PM $ 0.194
+1.26%
$ 25.89 million $ 3.58 million
Mar 15, 8 PM $ 0.192
-0.41%
$ 25.57 million $ 3.45 million
Mar 15, 7 PM $ 0.192
+0.64%
$ 25.68 million $ 3.3 million
Mar 15, 6 PM $ 0.191
+0.87%
$ 25.52 million $ 3.1 million
Mar 15, 5 PM $ 0.19
+2.68%
$ 25.3 million $ 2.35 million
Mar 15, 4 PM $ 0.185
-0.48%
$ 24.64 million $ 2.23 million
Mar 15, 3 PM $ 0.185
+1.01%
$ 24.76 million $ 2.1 million
Mar 15, 2 PM $ 0.184
+1.24%
$ 24.51 million $ 2.12 million
Mar 15, 1 PM $ 0.181
-0.66%
$ 24.21 million $ 2.05 million
Mar 15, 12 PM $ 0.183
+0.87%
$ 24.37 million $ 2.05 million
Mar 15, 11 AM $ 0.181
+0.93%
$ 24.16 million $ 2.03 million
Mar 15, 10 AM $ 0.179
+0.21%
$ 23.94 million $ 2.04 million
Mar 15, 9 AM $ 0.179
-0.53%
$ 23.89 million $ 2.19 million
Mar 15, 8 AM $ 0.18
-0.90%
$ 24.02 million $ 2.17 million
Mar 15, 7 AM $ 0.182
+2.19%
$ 24.24 million $ 2.15 million
Mar 15, 6 AM $ 0.178
+0.38%
$ 23.72 million $ 1.99 million
Mar 15, 5 AM $ 0.177
+0.61%
$ 23.63 million $ 2.05 million
Mar 15, 4 AM $ 0.176
+0.72%
$ 23.48 million $ 2.06 million
Mar 15, 3 AM $ 0.175
-0.03%
$ 23.32 million $ 2.09 million
Mar 15, 2 AM $ 0.175
+0.01%
$ 23.33 million $ 2.1 million
Mar 15, 1 AM $ 0.175
-0.40%
$ 23.32 million $ 2.1 million
Mar 15, 12 AM $ 0.175
-0.99%
$ 23.42 million $ 2.15 million
Mar 14, 11 PM $ 0.177
+0.25%
$ 23.65 million $ 2.18 million
Mar 14, 10 PM $ 0.177
+0.58%
$ 23.59 million $ 2.2 million
Mar 14, 9 PM $ 0.176
-0.64%
$ 23.46 million $ 2.22 million
Mar 14, 8 PM $ 0.177
+0.11%
$ 23.61 million $ 2.25 million
Mar 14, 7 PM $ 0.177
-0.17%
$ 23.58 million $ 2.35 million
Mar 14, 6 PM $ 0.177
+0.23%
$ 23.62 million $ 2.42 million