Stargate Finance Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.226
+14.31%
$ 29.9 million $ 45.31 million
Apr 28 $ 0.198
-1.55%
$ 26.42 million $ 27.03 million
Apr 21 $ 0.201
+5.48%
$ 26.84 million $ 28.66 million
Apr 14 $ 0.194
+5.50%
$ 25.44 million $ 20.4 million
Apr 7 $ 0.193
+14.14%
$ 24.57 million $ 31.11 million
Mar 31 $ 0.169
-14.96%
$ 22.62 million $ 25.19 million
Mar 24 $ 0.203
-9.00%
$ 26.59 million $ 29.73 million
Mar 17 $ 0.23
+12.76%
$ 29.81 million $ 28.79 million
Mar 10 $ 0.212
+9.72%
$ 27.27 million $ 38.85 million
Mar 3 $ 0.215
-18.83%
$ 25.85 million $ 52.69 million
Feb 24 $ 0.265
-2.88%
$ 35.37 million $ 69.54 million
Feb 17 $ 0.274
-1.85%
$ 36.41 million $ 79.3 million
Feb 10 $ 0.273
+1.60%
$ 37.28 million $ 91.96 million
Feb 3 $ 0.269
-1.56%
$ 35.88 million $ 132.22 million
Jan 27 $ 0.273
-25.01%
$ 36.41 million $ 169.72 million
Jan 20 $ 0.363
+6.33%
$ 48.55 million $ 253.16 million
Jan 13 $ 0.381
-17.24%
$ 45.52 million $ 273.41 million
Jan 6 $ 0.428
-18.56%
$ 61.4 million $ 522.12 million
Dec 30 $ 0.461
+4.94%
$ 70.19 million $ 867.12 million
Dec 23 $ 0.351
+17.91%
$ 58.65 million $ 781.02 million
Dec 16 $ 0.296
-17.46%
$ 39.77 million $ 172.51 million
Dec 9 $ 0.35
-20.56%
$ 47.82 million $ 232.27 million
Dec 2 $ 0.439
+5.03%
$ 58.84 million $ 352.77 million
Nov 25 $ 0.418
+19.87%
$ 55.79 million $ 298.22 million
Nov 18 $ 0.335
+7.35%
$ 46.54 million $ 158.38 million
Nov 11 $ 0.332
-2.46%
$ 41.69 million $ 18.61 billion
Nov 4 $ 0.364
+16.95%
$ 45.4 million $ 848.59 million
Oct 28 $ 0.311
+14.44%
$ 41.51 million $ 137.52 million
Oct 21 $ 0.269
-13.51%
$ 36.27 million $ 85.71 million
Oct 14 $ 0.311
+1.20%
$ 41.56 million $ 99.14 million
Oct 7 $ 0.299
-0.25%
$ 41.05 million $ 58.97 million
Sep 30 $ 0.296
-13.59%
$ 40.03 million $ 51.15 million
Sep 23 $ 0.339
+3.68%
$ 45.68 million $ 93.82 million
Sep 16 $ 0.338
+12.30%
$ 43.63 million $ 90.09 million
Sep 9 $ 0.291
+6.33%
$ 40.2 million $ 35.48 million
Sep 2 $ 0.269
-2.86%
$ 36.51 million $ 29.57 million
Aug 26 $ 0.277
-17.65%
$ 37.04 million $ 44.4 million
Aug 19 $ 0.351
+10.65%
$ 44.98 million $ 62.39 million
Aug 12 $ 0.321
-6.93%
$ 42.33 million $ 95.6 million
Aug 5 $ 0.334
+11.02%
$ 46.01 million $ 108.16 million
Jul 29 $ 0.301
-19.23%
$ 40.19 million $ 77.54 million
Jul 22 $ 0.38
-8.12%
$ 49.77 million $ 88.28 million
Jul 15 $ 0.415
+12.93%
$ 55.24 million $ 107.94 million
Jul 8 $ 0.366
+9.01%
$ 49.1 million $ 117.7 million
Jul 1 $ 0.359
-5.94%
$ 44.78 million $ 234.71 million
Jun 24 $ 0.364
-6.65%
$ 50.99 million $ 64.37 million
Jun 17 $ 0.408
-21.57%
$ 52.1 million $ 144.41 million
Jun 10 $ 0.528
-6.71%
$ 69.53 million $ 156.87 million
Jun 3 $ 0.559
-20.42%
$ 75.54 million $ 269.57 million
May 27 $ 0.703
+41.15%
$ 93.85 million $ 1.47 billion