Stargate Finance Historical Data

STG Page 23
Download
Date Close Price change Market cap Trading volume
Jun 7, 6 AM $ 0.219
+3.10%
$ 25.59 million $ 12.27 million
Jun 7, 5 AM $ 0.212
-2.45%
$ 24.82 million $ 12.11 million
Jun 7, 4 AM $ 0.218
+4.58%
$ 25.45 million $ 12.1 million
Jun 7, 3 AM $ 0.208
+0.44%
$ 24.33 million $ 11.96 million
Jun 7, 2 AM $ 0.207
-0.10%
$ 24.23 million $ 11.93 million
Jun 7, 1 AM $ 0.207
+0.22%
$ 24.25 million $ 11.89 million
Jun 7, 12 AM $ 0.207
+3.02%
$ 24.2 million $ 11.79 million
Jun 6, 11 PM $ 0.201
+0.11%
$ 23.49 million $ 11.75 million
Jun 6, 10 PM $ 0.201
-0.26%
$ 23.47 million $ 11.69 million
Jun 6, 9 PM $ 0.201
-0.40%
$ 23.53 million $ 11.83 million
Jun 6, 8 PM $ 0.202
-0.35%
$ 23.62 million $ 11.89 million
Jun 6, 7 PM $ 0.203
-0.39%
$ 23.7 million $ 12.05 million
Jun 6, 6 PM $ 0.204
-0.90%
$ 23.8 million $ 12.34 million
Jun 6, 5 PM $ 0.205
+0.73%
$ 24.01 million $ 12.65 million
Jun 6, 4 PM $ 0.204
-0.35%
$ 23.84 million $ 12.8 million
Jun 6, 3 PM $ 0.205
+1.67%
$ 23.92 million $ 13.41 million
Jun 6, 2 PM $ 0.201
-0.47%
$ 23.53 million $ 13.77 million
Jun 6, 1 PM $ 0.202
+0.04%
$ 23.64 million $ 13.95 million
Jun 6, 12 PM $ 0.202
+0.10%
$ 23.64 million $ 14.15 million
Jun 6, 11 AM $ 0.202
-2.12%
$ 23.61 million $ 14.51 million
Jun 6, 10 AM $ 0.206
-0.44%
$ 24.12 million $ 14.74 million
Jun 6, 9 AM $ 0.207
-2.11%
$ 24.23 million $ 14.86 million
Jun 6, 8 AM $ 0.212
-2.45%
$ 24.75 million $ 15.1 million
Jun 6, 7 AM $ 0.217
+2.72%
$ 25.37 million $ 15.84 million
Jun 6, 6 AM $ 0.211
+0.99%
$ 24.7 million $ 16.45 million
Jun 6, 5 AM $ 0.209
-0.89%
$ 24.45 million $ 16.97 million
Jun 6, 4 AM $ 0.211
-3.19%
$ 24.67 million $ 17.09 million
Jun 6, 3 AM $ 0.218
-1.71%
$ 25.49 million $ 17.04 million
Jun 6, 2 AM $ 0.222
-1.29%
$ 25.93 million $ 17.31 million
Jun 6, 1 AM $ 0.225
+1.41%
$ 26.27 million $ 17.57 million
Jun 6, 12 AM $ 0.222
-0.53%
$ 25.9 million $ 17.74 million
Jun 5, 11 PM $ 0.223
-0.95%
$ 26.04 million $ 17.7 million
Jun 5, 10 PM $ 0.225
-0.65%
$ 26.29 million $ 17.87 million
Jun 5, 9 PM $ 0.226
-1.51%
$ 26.47 million $ 17.83 million
Jun 5, 8 PM $ 0.23
-1.04%
$ 26.87 million $ 17.86 million
Jun 5, 7 PM $ 0.232
-3.06%
$ 27.16 million $ 17.59 million
Jun 5, 6 PM $ 0.24
-0.03%
$ 28.02 million $ 17.51 million
Jun 5, 5 PM $ 0.24
-2.64%
$ 28.02 million $ 17.49 million
Jun 5, 4 PM $ 0.246
+1.78%
$ 28.78 million $ 17.71 million
Jun 5, 3 PM $ 0.242
+2.50%
$ 28.28 million $ 17.16 million
Jun 5, 2 PM $ 0.236
+0.32%
$ 27.59 million $ 16.91 million
Jun 5, 1 PM $ 0.235
-2.59%
$ 27.5 million $ 16.77 million
Jun 5, 12 PM $ 0.242
+0.57%
$ 28.23 million $ 16.83 million
Jun 5, 11 AM $ 0.24
+1.15%
$ 28.07 million $ 16.59 million
Jun 5, 10 AM $ 0.237
-3.29%
$ 27.75 million $ 16.31 million
Jun 5, 9 AM $ 0.245
-0.10%
$ 28.7 million $ 16.31 million
Jun 5, 8 AM $ 0.246
-0.74%
$ 28.73 million $ 16.18 million
Jun 5, 7 AM $ 0.248
+8.15%
$ 28.95 million $ 15.74 million
Jun 5, 6 AM $ 0.229
+1.95%
$ 26.77 million $ 15.14 million
Jun 5, 5 AM $ 0.225
+0.18%
$ 26.25 million $ 14.62 million