Stargate Finance Historical Data

STG Page 20
Download
Date Close Price change Market cap Trading volume
Jun 13, 8 AM $ 0.592
+13.09%
$ 69.22 million $ 89.73 million
Jun 13, 7 AM $ 0.523
+8.20%
$ 61.14 million $ 89.6 million
Jun 13, 6 AM $ 0.483
-0.60%
$ 56.49 million $ 90.93 million
Jun 13, 5 AM $ 0.486
+5.85%
$ 56.83 million $ 94.44 million
Jun 13, 4 AM $ 0.459
-7.37%
$ 53.64 million $ 94.92 million
Jun 13, 3 AM $ 0.495
-7.67%
$ 57.89 million $ 97.33 million
Jun 13, 2 AM $ 0.536
-7.38%
$ 62.7 million $ 97.21 million
Jun 13, 1 AM $ 0.579
-8.55%
$ 67.7 million $ 90.7 million
Jun 13, 12 AM $ 0.633
+0.07%
$ 74.02 million $ 92.45 million
Jun 12, 11 PM $ 0.633
-1.58%
$ 74.03 million $ 96.7 million
Jun 12, 10 PM $ 0.643
+1.83%
$ 75.22 million $ 101.62 million
Jun 12, 9 PM $ 0.632
+4.11%
$ 73.89 million $ 107.16 million
Jun 12, 8 PM $ 0.607
-6.20%
$ 70.99 million $ 114.31 million
Jun 12, 7 PM $ 0.647
+7.91%
$ 75.66 million $ 133.51 million
Jun 12, 6 PM $ 0.599
+0.66%
$ 70.11 million $ 133.88 million
Jun 12, 5 PM $ 0.596
+1.06%
$ 69.7 million $ 136.28 million
Jun 12, 4 PM $ 0.59
-6.03%
$ 69.05 million $ 139.83 million
Jun 12, 3 PM $ 0.628
-4.49%
$ 73.48 million $ 140.81 million
Jun 12, 2 PM $ 0.658
+3.42%
$ 76.91 million $ 143.21 million
Jun 12, 1 PM $ 0.636
+3.42%
$ 74.33 million $ 141.88 million
Jun 12, 12 PM $ 0.614
+0.89%
$ 71.87 million $ 140.16 million
Jun 12, 11 AM $ 0.609
-4.43%
$ 71.24 million $ 140.84 million
Jun 12, 10 AM $ 0.637
+5.74%
$ 74.53 million $ 140.54 million
Jun 12, 9 AM $ 0.603
-1.83%
$ 70.48 million $ 139.03 million
Jun 12, 8 AM $ 0.614
-7.19%
$ 71.78 million $ 137.38 million
Jun 12, 7 AM $ 0.661
+1.31%
$ 77.29 million $ 136.98 million
Jun 12, 6 AM $ 0.653
+1.81%
$ 76.34 million $ 136.84 million
Jun 12, 5 AM $ 0.641
+2.64%
$ 74.98 million $ 142.19 million
Jun 12, 4 AM $ 0.625
-0.13%
$ 73.06 million $ 141.15 million
Jun 12, 3 AM $ 0.625
+7.91%
$ 73.15 million $ 137.19 million
Jun 12, 2 AM $ 0.579
-2.70%
$ 67.77 million $ 120.05 million
Jun 12, 1 AM $ 0.596
+2.76%
$ 69.66 million $ 129.72 million
Jun 12, 12 AM $ 0.58
-11.26%
$ 67.83 million $ 127 million
Jun 11, 11 PM $ 0.654
-1.29%
$ 76.43 million $ 123.17 million
Jun 11, 10 PM $ 0.661
+6.90%
$ 77.35 million $ 119.67 million
Jun 11, 9 PM $ 0.618
+5.61%
$ 72.34 million $ 114.08 million
Jun 11, 8 PM $ 0.586
+4.69%
$ 68.52 million $ 107.32 million
Jun 11, 7 PM $ 0.559
+3.46%
$ 65.43 million $ 103.47 million
Jun 11, 6 PM $ 0.541
-1.07%
$ 63.23 million $ 100.83 million
Jun 11, 5 PM $ 0.546
+4.09%
$ 63.91 million $ 98.48 million
Jun 11, 4 PM $ 0.525
+0.81%
$ 61.38 million $ 93.44 million
Jun 11, 3 PM $ 0.521
-4.91%
$ 60.89 million $ 91.35 million
Jun 11, 2 PM $ 0.547
+11.61%
$ 64.02 million $ 89.03 million
Jun 11, 1 PM $ 0.49
+0.95%
$ 57.35 million $ 86.37 million
Jun 11, 12 PM $ 0.486
-0.35%
$ 56.8 million $ 87.63 million
Jun 11, 11 AM $ 0.487
+1.89%
$ 57.01 million $ 89.77 million
Jun 11, 10 AM $ 0.479
-4.35%
$ 55.98 million $ 90.62 million
Jun 11, 9 AM $ 0.5
-0.12%
$ 58.52 million $ 91.1 million
Jun 11, 8 AM $ 0.501
-0.48%
$ 58.64 million $ 93.16 million
Jun 11, 7 AM $ 0.504
-3.64%
$ 58.93 million $ 95.56 million