Stargate Finance Historical Data

STG Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 7 AM $ 0.254
+2.59%
$ 29.74 million $ 29.91 million
Jun 9, 6 AM $ 0.248
-1.02%
$ 28.99 million $ 33.06 million
Jun 9, 5 AM $ 0.25
-1.90%
$ 29.29 million $ 32.99 million
Jun 9, 4 AM $ 0.255
+4.26%
$ 29.86 million $ 32.94 million
Jun 9, 3 AM $ 0.245
-1.05%
$ 28.64 million $ 32.36 million
Jun 9, 2 AM $ 0.247
-3.29%
$ 28.94 million $ 32.16 million
Jun 9, 1 AM $ 0.256
-2.67%
$ 29.92 million $ 31.72 million
Jun 9, 12 AM $ 0.263
+0.86%
$ 30.75 million $ 31.13 million
Jun 8, 11 PM $ 0.261
-0.77%
$ 30.49 million $ 30.68 million
Jun 8, 10 PM $ 0.263
-0.75%
$ 30.72 million $ 30.66 million
Jun 8, 9 PM $ 0.265
-1.04%
$ 30.95 million $ 30.55 million
Jun 8, 8 PM $ 0.267
+1.89%
$ 31.28 million $ 30.55 million
Jun 8, 7 PM $ 0.262
-0.30%
$ 30.7 million $ 29.99 million
Jun 8, 6 PM $ 0.263
+1.34%
$ 30.79 million $ 29.19 million
Jun 8, 5 PM $ 0.26
-0.78%
$ 30.38 million $ 28.95 million
Jun 8, 4 PM $ 0.262
+0.87%
$ 30.62 million $ 29.26 million
Jun 8, 3 PM $ 0.26
+0.20%
$ 30.36 million $ 28.83 million
Jun 8, 2 PM $ 0.259
-0.66%
$ 30.3 million $ 28.4 million
Jun 8, 1 PM $ 0.261
+1.80%
$ 30.5 million $ 27.5 million
Jun 8, 12 PM $ 0.256
+0.28%
$ 29.96 million $ 26.4 million
Jun 8, 11 AM $ 0.255
+4.19%
$ 29.87 million $ 25.68 million
Jun 8, 10 AM $ 0.245
+0.50%
$ 28.67 million $ 24.23 million
Jun 8, 9 AM $ 0.244
-4.53%
$ 28.54 million $ 23.42 million
Jun 8, 8 AM $ 0.256
-7.92%
$ 29.89 million $ 22.3 million
Jun 8, 7 AM $ 0.278
+23.93%
$ 32.46 million $ 17.91 million
Jun 8, 6 AM $ 0.224
+2.45%
$ 26.19 million $ 14.11 million
Jun 8, 5 AM $ 0.219
-1.16%
$ 25.57 million $ 14.21 million
Jun 8, 4 AM $ 0.221
-0.31%
$ 25.87 million $ 14.32 million
Jun 8, 3 AM $ 0.222
+2.13%
$ 25.95 million $ 14.5 million
Jun 8, 2 AM $ 0.217
-0.76%
$ 25.41 million $ 14.44 million
Jun 8, 1 AM $ 0.219
+0.86%
$ 25.6 million $ 14.48 million
Jun 8, 12 AM $ 0.217
+1.68%
$ 25.38 million $ 14.44 million
Jun 7, 11 PM $ 0.213
-1.80%
$ 24.96 million $ 14.43 million
Jun 7, 10 PM $ 0.217
+2.03%
$ 25.42 million $ 14.51 million
Jun 7, 9 PM $ 0.213
-1.45%
$ 24.92 million $ 14.33 million
Jun 7, 8 PM $ 0.216
+0.40%
$ 25.29 million $ 14.3 million
Jun 7, 7 PM $ 0.215
-4.57%
$ 25.19 million $ 14.36 million
Jun 7, 6 PM $ 0.226
-2.41%
$ 26.39 million $ 14.25 million
Jun 7, 5 PM $ 0.231
+5.64%
$ 27.04 million $ 13.79 million
Jun 7, 4 PM $ 0.219
+0.64%
$ 25.6 million $ 13.12 million
Jun 7, 3 PM $ 0.217
+0.55%
$ 25.44 million $ 12.81 million
Jun 7, 2 PM $ 0.216
-0.30%
$ 25.28 million $ 12.7 million
Jun 7, 1 PM $ 0.217
+1.62%
$ 25.36 million $ 12.64 million
Jun 7, 12 PM $ 0.213
+0.59%
$ 24.95 million $ 12.5 million
Jun 7, 11 AM $ 0.212
-0.73%
$ 24.81 million $ 12.46 million
Jun 7, 10 AM $ 0.214
+0.81%
$ 24.99 million $ 12.47 million
Jun 7, 9 AM $ 0.212
-1.48%
$ 24.79 million $ 12.44 million
Jun 7, 8 AM $ 0.215
-0.52%
$ 25.16 million $ 12.42 million
Jun 7, 7 AM $ 0.216
-1.18%
$ 25.29 million $ 12.42 million
Jun 7, 6 AM $ 0.219
+3.10%
$ 25.59 million $ 12.27 million