Stargate Finance Historical Data

STG Page 24
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 0.712
+3.16%
$ 95.12 million $ 39.06 million
May 29, 2023 $ 0.691
-1.36%
$ 92.2 million $ 33.83 million
May 28, 2023 $ 0.7
+3.44%
$ 93.47 million $ 39.77 million
May 27, 2023 $ 0.677
+5.58%
$ 90.39 million $ 17.59 million
May 26, 2023 $ 0.641
+3.47%
$ 85.62 million $ 19.69 million
May 25, 2023 $ 0.62
+0.03%
$ 82.75 million $ 18.46 million
May 24, 2023 $ 0.62
-1.81%
$ 82.73 million $ 36.9 million
May 23, 2023 $ 0.631
+3.04%
$ 84.25 million $ 23.58 million
May 22, 2023 $ 0.612
+1.08%
$ 81.77 million $ 16.39 million
May 21, 2023 $ 0.605
-3.64%
$ 80.83 million $ 9.87 million
May 20, 2023 $ 0.628
+0.06%
$ 83.88 million $ 12.99 million
May 19, 2023 $ 0.628
+2.08%
$ 83.84 million $ 16.88 million
May 18, 2023 $ 0.615
-7.00%
$ 82.13 million $ 30.57 million
May 17, 2023 $ 0.661
+2.79%
$ 88.31 million $ 26.97 million
May 16, 2023 $ 0.643
+0.01%
$ 85.91 million $ 23.58 million
May 15, 2023 $ 0.643
+1.14%
$ 85.91 million $ 27.24 million
May 14, 2023 $ 0.636
+1.62%
$ 84.97 million $ 14.07 million
May 13, 2023 $ 0.626
+1.30%
$ 83.56 million $ 16.64 million
May 12, 2023 $ 0.618
+0.74%
$ 82.49 million $ 34.47 million
May 11, 2023 $ 0.613
-8.95%
$ 81.88 million $ 34.72 million
May 10, 2023 $ 0.674
+5.22%
$ 89.93 million $ 42.65 million
May 9, 2023 $ 0.64
+0.68%
$ 85.47 million $ 18.38 million
May 8, 2023 $ 0.636
-11.29%
$ 84.89 million $ 35.38 million
May 7, 2023 $ 0.717
-0.73%
$ 95.7 million $ 23.79 million
May 6, 2023 $ 0.722
-7.71%
$ 96.4 million $ 31.3 million
May 5, 2023 $ 0.782
+3.39%
$ 104.45 million $ 39.04 million
May 4, 2023 $ 0.757
+0.16%
$ 101.02 million $ 41.8 million
May 3, 2023 $ 0.756
+1.68%
$ 100.86 million $ 33.28 million
May 2, 2023 $ 0.743
-0.28%
$ 99.19 million $ 21.92 million
May 1, 2023 $ 0.745
-3.08%
$ 99.47 million $ 36.68 million
Apr 30, 2023 $ 0.769
-3.50%
$ 102.63 million $ 35.96 million
Apr 29, 2023 $ 0.797
-0.09%
$ 106.36 million $ 31.35 million
Apr 28, 2023 $ 0.797
-3.63%
$ 106.46 million $ 48.74 million
Apr 27, 2023 $ 0.827
+6.15%
$ 110.46 million $ 60.89 million
Apr 26, 2023 $ 0.779
+4.14%
$ 104.06 million $ 57.76 million
Apr 25, 2023 $ 0.748
+5.41%
$ 99.92 million $ 27.56 million
Apr 24, 2023 $ 0.71
-4.18%
$ 94.8 million $ 18.8 million
Apr 23, 2023 $ 0.741
-0.46%
$ 98.97 million $ 15.37 million
Apr 22, 2023 $ 0.745
+3.34%
$ 99.43 million $ 15.12 million
Apr 21, 2023 $ 0.721
-4.96%
$ 96.22 million $ 28.54 million
Apr 20, 2023 $ 0.758
-4.67%
$ 101.24 million $ 32.96 million
Apr 19, 2023 $ 0.796
-9.87%
$ 106.32 million $ 36.67 million
Apr 18, 2023 $ 0.884
-5.50%
$ 117.96 million $ 67.66 million
Apr 17, 2023 $ 0.935
+1.44%
$ 124.82 million $ 78.5 million
Apr 16, 2023 $ 0.922
+4.17%
$ 123.04 million $ 49 million
Apr 15, 2023 $ 0.884
-5.57%
$ 118 million $ 47.3 million
Apr 14, 2023 $ 0.936
+12.39%
$ 124.97 million $ 102.54 million
Apr 13, 2023 $ 0.833
+4.79%
$ 111.19 million $ 53.48 million
Apr 12, 2023 $ 0.795
-0.41%
$ 106.1 million $ 50.69 million
Apr 11, 2023 $ 0.798
-7.26%
$ 106.54 million $ 63.19 million