Stargate Finance Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
Apr 13, 9 PM $ 0.23
+1.82%
$ 26.81 million $ 14.13 million
Apr 13, 8 PM $ 0.226
-0.67%
$ 26.33 million $ 14.21 million
Apr 13, 7 PM $ 0.227
-0.80%
$ 26.51 million $ 14.41 million
Apr 13, 6 PM $ 0.229
-0.70%
$ 26.72 million $ 14.62 million
Apr 13, 5 PM $ 0.231
+0.72%
$ 26.91 million $ 15.26 million
Apr 13, 4 PM $ 0.229
-2.44%
$ 26.72 million $ 15.41 million
Apr 13, 3 PM $ 0.235
+4.48%
$ 27.39 million $ 16.4 million
Apr 13, 2 PM $ 0.225
-2.22%
$ 26.21 million $ 15.96 million
Apr 13, 1 PM $ 0.23
+1.03%
$ 26.81 million $ 16.15 million
Apr 13, 12 PM $ 0.228
+0.01%
$ 26.54 million $ 16.1 million
Apr 13, 11 AM $ 0.228
-1.92%
$ 26.53 million $ 15.42 million
Apr 13, 10 AM $ 0.232
-0.17%
$ 27.05 million $ 15.62 million
Apr 13, 9 AM $ 0.232
+2.87%
$ 27.1 million $ 15.78 million
Apr 13, 8 AM $ 0.226
+2.14%
$ 26.34 million $ 16.31 million
Apr 13, 7 AM $ 0.221
-0.90%
$ 25.79 million $ 17.14 million
Apr 13, 6 AM $ 0.223
-0.54%
$ 26.02 million $ 17.23 million
Apr 13, 5 AM $ 0.224
+0.01%
$ 26.16 million $ 17.35 million
Apr 13, 4 AM $ 0.224
+0.12%
$ 26.15 million $ 17.42 million
Apr 13, 3 AM $ 0.224
-0.30%
$ 26.12 million $ 17.34 million
Apr 13, 2 AM $ 0.225
-1.61%
$ 26.2 million $ 17.26 million
Apr 13, 1 AM $ 0.228
+0.00%
$ 26.63 million $ 17.15 million
Apr 13, 12 AM $ 0.228
-0.58%
$ 26.63 million $ 17.13 million
Apr 12, 11 PM $ 0.23
+0.93%
$ 26.78 million $ 16.86 million
Apr 12, 10 PM $ 0.228
-0.85%
$ 26.53 million $ 16.77 million
Apr 12, 9 PM $ 0.229
+1.02%
$ 26.76 million $ 16.82 million
Apr 12, 8 PM $ 0.227
-0.01%
$ 26.49 million $ 16.61 million
Apr 12, 7 PM $ 0.227
+0.29%
$ 26.49 million $ 16.63 million
Apr 12, 6 PM $ 0.226
-2.59%
$ 26.41 million $ 16.45 million
Apr 12, 5 PM $ 0.233
-2.59%
$ 27.11 million $ 15.9 million
Apr 12, 4 PM $ 0.239
+4.04%
$ 27.74 million $ 15.34 million
Apr 12, 3 PM $ 0.229
+2.20%
$ 26.66 million $ 13.98 million
Apr 12, 2 PM $ 0.224
-0.43%
$ 26.09 million $ 13.78 million
Apr 12, 1 PM $ 0.225
+0.03%
$ 26.2 million $ 13.6 million
Apr 12, 12 PM $ 0.225
-2.43%
$ 26.2 million $ 13.55 million
Apr 12, 11 AM $ 0.231
+0.37%
$ 26.85 million $ 13.34 million
Apr 12, 10 AM $ 0.23
+1.08%
$ 26.75 million $ 13 million
Apr 12, 9 AM $ 0.228
-1.13%
$ 26.46 million $ 12.7 million
Apr 12, 8 AM $ 0.23
+7.61%
$ 26.76 million $ 11.79 million
Apr 12, 7 AM $ 0.214
+0.45%
$ 24.87 million $ 10.77 million
Apr 12, 6 AM $ 0.213
+3.17%
$ 24.76 million $ 10.61 million
Apr 12, 5 AM $ 0.206
+0.46%
$ 24 million $ 10.52 million
Apr 12, 4 AM $ 0.205
+0.46%
$ 23.89 million $ 10.29 million
Apr 12, 3 AM $ 0.205
+0.37%
$ 23.78 million $ 10.24 million
Apr 12, 2 AM $ 0.204
-0.82%
$ 23.69 million $ 10.2 million
Apr 12, 1 AM $ 0.205
-1.78%
$ 23.88 million $ 10.09 million
Apr 12, 12 AM $ 0.209
-0.41%
$ 24.32 million $ 10.15 million
Apr 11, 11 PM $ 0.21
+0.13%
$ 24.42 million $ 10.16 million
Apr 11, 10 PM $ 0.21
-0.54%
$ 24.39 million $ 10.19 million
Apr 11, 9 PM $ 0.211
-0.33%
$ 24.52 million $ 10.09 million
Apr 11, 8 PM $ 0.212
-0.78%
$ 24.6 million $ 10.38 million