Stargate Finance Historical Data

STG Page 21
Download
Date Close Price change Market cap Trading volume
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
Jun 11, 6 AM $ 0.523
+13.74%
$ 61.17 million $ 95.23 million
Jun 11, 5 AM $ 0.46
+6.63%
$ 53.76 million $ 87.01 million
Jun 11, 4 AM $ 0.431
+6.48%
$ 50.39 million $ 85.31 million
Jun 11, 3 AM $ 0.405
-1.70%
$ 47.31 million $ 84.19 million
Jun 11, 2 AM $ 0.411
+0.37%
$ 48.11 million $ 83.82 million
Jun 11, 1 AM $ 0.41
-6.89%
$ 47.91 million $ 85.31 million
Jun 11, 12 AM $ 0.44
+2.73%
$ 51.46 million $ 87.32 million
Jun 10, 11 PM $ 0.428
+1.98%
$ 50.09 million $ 87.58 million
Jun 10, 10 PM $ 0.42
+4.76%
$ 49.1 million $ 85.49 million
Jun 10, 9 PM $ 0.401
+3.60%
$ 46.88 million $ 84.66 million
Jun 10, 8 PM $ 0.387
+2.52%
$ 45.25 million $ 83.43 million
Jun 10, 7 PM $ 0.377
-4.98%
$ 44.14 million $ 82.98 million
Jun 10, 6 PM $ 0.397
+1.09%
$ 46.46 million $ 82.91 million
Jun 10, 5 PM $ 0.393
-6.70%
$ 45.96 million $ 82 million
Jun 10, 4 PM $ 0.421
+5.12%
$ 49.26 million $ 81.31 million
Jun 10, 3 PM $ 0.401
-6.28%
$ 46.86 million $ 79.4 million
Jun 10, 2 PM $ 0.428
-1.02%
$ 50 million $ 78.75 million
Jun 10, 1 PM $ 0.432
-1.27%
$ 50.54 million $ 78.26 million
Jun 10, 12 PM $ 0.438
+3.44%
$ 51.18 million $ 77.27 million
Jun 10, 11 AM $ 0.423
+3.55%
$ 49.47 million $ 73.12 million
Jun 10, 10 AM $ 0.409
-2.71%
$ 47.79 million $ 70.49 million
Jun 10, 9 AM $ 0.42
-0.08%
$ 49.15 million $ 69.01 million
Jun 10, 8 AM $ 0.421
+1.10%
$ 49.2 million $ 65.64 million
Jun 10, 7 AM $ 0.416
+6.29%
$ 48.67 million $ 59.96 million
Jun 10, 6 AM $ 0.391
+6.31%
$ 45.79 million $ 54.95 million
Jun 10, 5 AM $ 0.368
+8.64%
$ 43.07 million $ 50.03 million
Jun 10, 4 AM $ 0.339
+5.29%
$ 39.65 million $ 46.65 million
Jun 10, 3 AM $ 0.322
-2.99%
$ 37.66 million $ 44.65 million
Jun 10, 2 AM $ 0.332
-11.39%
$ 38.85 million $ 42.88 million
Jun 10, 1 AM $ 0.375
+7.40%
$ 43.84 million $ 40.8 million
Jun 10, 12 AM $ 0.348
+1.91%
$ 40.75 million $ 37.44 million
Jun 9, 11 PM $ 0.342
+4.63%
$ 39.99 million $ 35.33 million
Jun 9, 10 PM $ 0.327
+1.80%
$ 38.2 million $ 33.57 million
Jun 9, 9 PM $ 0.321
+0.09%
$ 37.53 million $ 31.83 million
Jun 9, 8 PM $ 0.32
+4.22%
$ 37.48 million $ 29.85 million
Jun 9, 7 PM $ 0.307
+4.75%
$ 35.96 million $ 28.34 million
Jun 9, 6 PM $ 0.294
+1.32%
$ 34.34 million $ 27.9 million
Jun 9, 5 PM $ 0.29
+4.79%
$ 33.89 million $ 27.77 million
Jun 9, 4 PM $ 0.276
-0.72%
$ 32.33 million $ 27.29 million
Jun 9, 3 PM $ 0.279
-4.90%
$ 32.58 million $ 27 million
Jun 9, 2 PM $ 0.293
+0.38%
$ 34.25 million $ 26.26 million
Jun 9, 1 PM $ 0.292
+7.39%
$ 34.14 million $ 25.06 million
Jun 9, 12 PM $ 0.272
+5.88%
$ 31.79 million $ 23.48 million
Jun 9, 11 AM $ 0.257
-1.85%
$ 30.02 million $ 23.35 million
Jun 9, 10 AM $ 0.262
+3.87%
$ 30.59 million $ 24.58 million
Jun 9, 9 AM $ 0.252
-3.36%
$ 29.45 million $ 24.81 million
Jun 9, 8 AM $ 0.261
+2.45%
$ 30.47 million $ 25.62 million
Jun 9, 7 AM $ 0.254
+2.59%
$ 29.74 million $ 29.91 million