Stargate Finance Historical Data

STG Page 19
Download
Date Close Price change Market cap Trading volume
Jun 15, 9 AM $ 0.239
-2.56%
$ 33.34 million $ 55.55 million
Jun 15, 8 AM $ 0.245
+0.82%
$ 34.21 million $ 58.26 million
Jun 15, 7 AM $ 0.243
+0.92%
$ 33.93 million $ 60.75 million
Jun 15, 6 AM $ 0.241
-0.95%
$ 33.62 million $ 63.72 million
Jun 15, 5 AM $ 0.243
+2.96%
$ 33.94 million $ 67.74 million
Jun 15, 4 AM $ 0.237
-3.08%
$ 32.97 million $ 69.48 million
Jun 15, 3 AM $ 0.244
+2.16%
$ 34.02 million $ 72.22 million
Jun 15, 2 AM $ 0.239
+0.46%
$ 33.28 million $ 68.34 million
Jun 15, 1 AM $ 0.238
-1.31%
$ 33.13 million $ 70.23 million
Jun 15, 12 AM $ 0.241
-3.55%
$ 33.57 million $ 77.37 million
Jun 14, 11 PM $ 0.25
+0.24%
$ 34.81 million $ 79.19 million
Jun 14, 10 PM $ 0.249
-4.40%
$ 34.72 million $ 80.18 million
Jun 14, 9 PM $ 0.26
+2.94%
$ 36.3 million $ 81.91 million
Jun 14, 8 PM $ 0.253
+0.81%
$ 35.27 million $ 83.09 million
Jun 14, 7 PM $ 0.251
-1.48%
$ 34.99 million $ 82.9 million
Jun 14, 6 PM $ 0.255
-6.22%
$ 35.52 million $ 84.83 million
Jun 14, 5 PM $ 0.272
+0.90%
$ 37.87 million $ 86.8 million
Jun 14, 4 PM $ 0.269
+4.12%
$ 37.55 million $ 88.89 million
Jun 14, 3 PM $ 0.259
-0.13%
$ 36.06 million $ 89.61 million
Jun 14, 2 PM $ 0.259
-4.89%
$ 30.3 million $ 91.69 million
Jun 14, 1 PM $ 0.272
+6.64%
$ 31.85 million $ 92.89 million
Jun 14, 12 PM $ 0.255
-1.29%
$ 29.87 million $ 90.51 million
Jun 14, 11 AM $ 0.259
+1.96%
$ 30.26 million $ 89.45 million
Jun 14, 10 AM $ 0.254
+4.17%
$ 29.7 million $ 89.56 million
Jun 14, 9 AM $ 0.244
+0.25%
$ 28.51 million $ 88.96 million
Jun 14, 8 AM $ 0.243
+2.45%
$ 28.44 million $ 91.58 million
Jun 14, 7 AM $ 0.237
-7.45%
$ 27.76 million $ 91.1 million
Jun 14, 6 AM $ 0.256
-3.34%
$ 29.99 million $ 91.18 million
Jun 14, 5 AM $ 0.265
-2.12%
$ 31.02 million $ 88.6 million
Jun 14, 4 AM $ 0.271
+1.49%
$ 31.71 million $ 87.65 million
Jun 14, 3 AM $ 0.267
+5.40%
$ 31.24 million $ 88.26 million
Jun 14, 2 AM $ 0.253
-7.59%
$ 29.64 million $ 89.96 million
Jun 14, 1 AM $ 0.275
-4.35%
$ 32.11 million $ 91.7 million
Jun 14, 12 AM $ 0.287
-8.07%
$ 33.56 million $ 93.65 million
Jun 13, 11 PM $ 0.312
-0.78%
$ 36.5 million $ 88.31 million
Jun 13, 10 PM $ 0.314
-2.61%
$ 36.78 million $ 93.46 million
Jun 13, 9 PM $ 0.323
+2.36%
$ 37.76 million $ 92.66 million
Jun 13, 8 PM $ 0.315
-1.96%
$ 36.87 million $ 91.48 million
Jun 13, 7 PM $ 0.322
+3.70%
$ 37.61 million $ 91.96 million
Jun 13, 6 PM $ 0.311
-1.67%
$ 36.32 million $ 91.31 million
Jun 13, 5 PM $ 0.316
-3.83%
$ 36.92 million $ 90.15 million
Jun 13, 4 PM $ 0.328
-2.79%
$ 38.39 million $ 88.82 million
Jun 13, 3 PM $ 0.338
-5.79%
$ 39.5 million $ 89.05 million
Jun 13, 2 PM $ 0.358
-12.09%
$ 41.9 million $ 89.38 million
Jun 13, 1 PM $ 0.408
-0.64%
$ 47.66 million $ 90.95 million
Jun 13, 12 PM $ 0.41
-6.69%
$ 48 million $ 91.06 million
Jun 13, 11 AM $ 0.44
-5.27%
$ 51.5 million $ 90.01 million
Jun 13, 10 AM $ 0.465
-16.95%
$ 54.34 million $ 89.24 million
Jun 13, 9 AM $ 0.559
-5.62%
$ 65.34 million $ 89.99 million
Jun 13, 8 AM $ 0.592
+13.09%
$ 69.22 million $ 89.73 million