Stargate Finance Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
Jun 1, 2 AM $ 0.35
+7.05%
$ 40.88 million $ 84.15 million
Jun 1, 1 AM $ 0.327
-7.50%
$ 38.18 million $ 80.13 million
Jun 1, 12 AM $ 0.353
-7.26%
$ 41.3 million $ 79.04 million
May 31, 11 PM $ 0.381
-3.78%
$ 44.54 million $ 77.58 million
May 31, 10 PM $ 0.396
-3.27%
$ 46.26 million $ 76.85 million
May 31, 9 PM $ 0.41
+6.09%
$ 47.87 million $ 72.03 million
May 31, 8 PM $ 0.386
+2.99%
$ 45.15 million $ 66.33 million
May 31, 7 PM $ 0.375
+5.44%
$ 43.82 million $ 59.92 million
May 31, 6 PM $ 0.356
+6.39%
$ 41.58 million $ 51.01 million
May 31, 5 PM $ 0.335
+13.87%
$ 39.1 million $ 44.54 million
May 31, 4 PM $ 0.294
+6.24%
$ 34.34 million $ 39.4 million
May 31, 3 PM $ 0.276
+1.55%
$ 32.31 million $ 38.47 million
May 31, 2 PM $ 0.272
-1.17%
$ 32.07 million $ 39.18 million
May 31, 1 PM $ 0.275
+1.68%
$ 32.45 million $ 40.33 million
May 31, 12 PM $ 0.271
+6.88%
$ 31.91 million $ 40.42 million
May 31, 11 AM $ 0.253
+4.84%
$ 29.86 million $ 41.36 million
May 31, 10 AM $ 0.242
+5.55%
$ 28.48 million $ 41.69 million
May 31, 9 AM $ 0.229
+0.16%
$ 26.99 million $ 41.43 million
May 31, 8 AM $ 0.229
+0.25%
$ 26.94 million $ 42.12 million
May 31, 7 AM $ 0.228
-0.35%
$ 26.88 million $ 43.06 million
May 31, 6 AM $ 0.229
+0.82%
$ 26.97 million $ 43.04 million
May 31, 5 AM $ 0.227
-5.35%
$ 26.75 million $ 42.62 million
May 31, 4 AM $ 0.24
-1.99%
$ 28.27 million $ 42.23 million
May 31, 3 AM $ 0.245
-5.93%
$ 28.83 million $ 40.99 million
May 31, 2 AM $ 0.26
+5.78%
$ 30.67 million $ 39.77 million
May 31, 1 AM $ 0.246
-0.11%
$ 29 million $ 38.19 million
May 31, 12 AM $ 0.247
+6.07%
$ 29.04 million $ 36.22 million
May 30, 11 PM $ 0.232
-0.37%
$ 27.38 million $ 34.59 million
May 30, 10 PM $ 0.233
+2.04%
$ 27.49 million $ 34.07 million
May 30, 9 PM $ 0.229
-0.56%
$ 26.94 million $ 33.33 million
May 30, 8 PM $ 0.23
+4.02%
$ 27.09 million $ 33.19 million
May 30, 7 PM $ 0.221
-3.41%
$ 26.04 million $ 32.46 million
May 30, 6 PM $ 0.229
+2.60%
$ 26.96 million $ 32.16 million
May 30, 5 PM $ 0.223
+1.01%
$ 26.28 million $ 31.13 million
May 30, 4 PM $ 0.221
+1.97%
$ 26.03 million $ 29.88 million
May 30, 3 PM $ 0.217
-7.31%
$ 25.52 million $ 28.17 million
May 30, 2 PM $ 0.234
+5.54%
$ 27.54 million $ 25.61 million
May 30, 1 PM $ 0.222
+6.31%
$ 26.1 million $ 23.01 million
May 30, 12 PM $ 0.208
-2.47%
$ 24.56 million $ 19.85 million
May 30, 11 AM $ 0.214
+4.04%
$ 25.18 million $ 16.21 million
May 30, 10 AM $ 0.205
+1.40%
$ 24.21 million $ 14.35 million
May 30, 9 AM $ 0.203
+1.11%
$ 23.87 million $ 13.35 million
May 30, 8 AM $ 0.2
+5.12%
$ 23.61 million $ 12.35 million
May 30, 7 AM $ 0.191
+2.22%
$ 22.46 million $ 10.91 million
May 30, 6 AM $ 0.186
+1.97%
$ 21.97 million $ 10.32 million
May 30, 5 AM $ 0.183
+3.80%
$ 21.55 million $ 9.97 million
May 30, 4 AM $ 0.176
-0.06%
$ 20.76 million $ 9.89 million
May 30, 3 AM $ 0.176
-2.44%
$ 20.77 million $ 9.94 million
May 30, 2 AM $ 0.181
-0.80%
$ 21.29 million $ 9.84 million
May 30, 1 AM $ 0.182
+0.17%
$ 21.46 million $ 9.53 million