Stargate Finance Historical Data

STG Page 20
Download
Date Close Price change Market cap Trading volume
Mar 12, 7 PM $ 0.183
+1.24%
$ 24.38 million $ 2.61 million
Mar 12, 6 PM $ 0.18
-0.22%
$ 24.09 million $ 2.62 million
Mar 12, 5 PM $ 0.181
-0.04%
$ 24.14 million $ 2.69 million
Mar 12, 4 PM $ 0.181
+0.50%
$ 24.15 million $ 2.74 million
Mar 12, 3 PM $ 0.18
-0.08%
$ 24.03 million $ 2.81 million
Mar 12, 2 PM $ 0.18
-0.63%
$ 24.05 million $ 2.89 million
Mar 12, 1 PM $ 0.181
-0.75%
$ 24.2 million $ 2.96 million
Mar 12, 12 PM $ 0.183
-0.08%
$ 24.38 million $ 2.95 million
Mar 12, 11 AM $ 0.183
-0.78%
$ 24.4 million $ 2.98 million
Mar 12, 10 AM $ 0.184
+0.21%
$ 24.59 million $ 2.99 million
Mar 12, 9 AM $ 0.184
+0.90%
$ 24.54 million $ 2.93 million
Mar 12, 8 AM $ 0.182
+0.14%
$ 24.32 million $ 2.92 million
Mar 12, 7 AM $ 0.182
+0.83%
$ 24.29 million $ 2.97 million
Mar 12, 6 AM $ 0.18
+0.64%
$ 24.09 million $ 3.01 million
Mar 12, 5 AM $ 0.179
-0.54%
$ 23.94 million $ 3.04 million
Mar 12, 4 AM $ 0.18
-0.12%
$ 24.07 million $ 3.07 million
Mar 12, 3 AM $ 0.18
+0.05%
$ 24.1 million $ 3.06 million
Mar 12, 2 AM $ 0.18
-2.30%
$ 24.08 million $ 2.96 million
Mar 12, 1 AM $ 0.185
-1.74%
$ 24.65 million $ 2.91 million
Mar 12, 12 AM $ 0.188
-0.12%
$ 25.09 million $ 2.88 million
Mar 11, 11 PM $ 0.188
-0.04%
$ 25.12 million $ 2.84 million
Mar 11, 10 PM $ 0.188
-1.05%
$ 25.13 million $ 2.89 million
Mar 11, 9 PM $ 0.19
-0.38%
$ 25.4 million $ 2.92 million
Mar 11, 8 PM $ 0.191
-0.31%
$ 25.49 million $ 2.93 million
Mar 11, 7 PM $ 0.192
-0.28%
$ 25.57 million $ 2.89 million
Mar 11, 6 PM $ 0.192
+0.28%
$ 25.64 million $ 2.9 million
Mar 11, 5 PM $ 0.192
+0.57%
$ 25.57 million $ 2.91 million
Mar 11, 4 PM $ 0.19
+0.76%
$ 25.43 million $ 2.91 million
Mar 11, 3 PM $ 0.189
+0.08%
$ 25.23 million $ 3.02 million
Mar 11, 2 PM $ 0.189
+2.10%
$ 25.21 million $ 3.1 million
Mar 11, 1 PM $ 0.185
+0.58%
$ 24.7 million $ 3.21 million
Mar 11, 12 PM $ 0.184
+0.36%
$ 24.55 million $ 3.35 million
Mar 11, 11 AM $ 0.183
-0.33%
$ 24.47 million $ 3.29 million
Mar 11, 10 AM $ 0.184
-0.25%
$ 24.55 million $ 3.26 million
Mar 11, 9 AM $ 0.184
+0.11%
$ 24.61 million $ 3.33 million
Mar 11, 8 AM $ 0.184
+0.89%
$ 24.58 million $ 3.36 million
Mar 11, 7 AM $ 0.183
-0.12%
$ 24.37 million $ 3.35 million
Mar 11, 6 AM $ 0.183
+0.51%
$ 24.39 million $ 3.39 million
Mar 11, 5 AM $ 0.182
-1.34%
$ 24.27 million $ 3.99 million
Mar 11, 4 AM $ 0.184
-0.43%
$ 24.6 million $ 4 million
Mar 11, 3 AM $ 0.185
+0.17%
$ 24.7 million $ 4.07 million
Mar 11, 2 AM $ 0.185
-0.53%
$ 24.66 million $ 4.21 million
Mar 11, 1 AM $ 0.186
-0.54%
$ 24.79 million $ 4.33 million
Mar 11, 12 AM $ 0.187
+0.64%
$ 24.92 million $ 4.53 million
Mar 10, 11 PM $ 0.185
-0.25%
$ 24.76 million $ 4.74 million
Mar 10, 10 PM $ 0.186
+0.72%
$ 24.83 million $ 4.76 million
Mar 10, 9 PM $ 0.185
-1.23%
$ 24.65 million $ 4.75 million
Mar 10, 8 PM $ 0.187
-0.12%
$ 24.96 million $ 4.8 million
Mar 10, 7 PM $ 0.187
+0.50%
$ 24.99 million $ 4.89 million
Mar 10, 6 PM $ 0.186
-1.18%
$ 24.86 million $ 4.89 million