Stargate Finance Historical Data

STG Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 1.06
+10.11%
$ 141.47 million $ 103.74 million
Feb 25, 2023 $ 0.962
-1.96%
$ 128.48 million $ 61.45 million
Feb 24, 2023 $ 0.982
-9.04%
$ 131.07 million $ 58.16 million
Feb 23, 2023 $ 1.08
-3.27%
$ 144.1 million $ 89.58 million
Feb 22, 2023 $ 1.12
+4.47%
$ 148.97 million $ 167.28 million
Feb 21, 2023 $ 1.07
-5.59%
$ 142.58 million $ 59.65 million
Feb 20, 2023 $ 1.13
-1.56%
$ 151.01 million $ 129.86 million
Feb 19, 2023 $ 1.15
-7.55%
$ 153.4 million $ 99.99 million
Feb 18, 2023 $ 1.24
+4.41%
$ 165.94 million $ 252.88 million
Feb 17, 2023 $ 1.19
-2.33%
$ 158.93 million $ 318.51 million
Feb 16, 2023 $ 1.22
+16.69%
$ 162.72 million $ 336.59 million
Feb 15, 2023 $ 1.04
+27.83%
$ 139.45 million $ 268.34 million
Feb 14, 2023 $ 0.817
+12.61%
$ 109.09 million $ 90.03 million
Feb 13, 2023 $ 0.726
-8.22%
$ 96.87 million $ 81.99 million
Feb 12, 2023 $ 0.791
+9.94%
$ 105.55 million $ 122.04 million
Feb 11, 2023 $ 0.719
+2.65%
$ 96.01 million $ 45.22 million
Feb 10, 2023 $ 0.701
-8.55%
$ 93.53 million $ 63.81 million
Feb 9, 2023 $ 0.766
-16.26%
$ 102.27 million $ 141.67 million
Feb 8, 2023 $ 0.915
+13.54%
$ 122.13 million $ 162.56 million
Feb 7, 2023 $ 0.806
+7.97%
$ 107.57 million $ 80.58 million
Feb 6, 2023 $ 0.746
+11.00%
$ 99.63 million $ 135.32 million
Feb 5, 2023 $ 0.672
-4.91%
$ 89.76 million $ 36.94 million
Feb 4, 2023 $ 0.707
-7.64%
$ 94.4 million $ 50.52 million
Feb 3, 2023 $ 0.766
+4.29%
$ 102.2 million $ 79.02 million
Feb 2, 2023 $ 0.734
-4.73%
$ 98 million $ 113.49 million
Feb 1, 2023 $ 0.77
+26.50%
$ 102.87 million $ 112.28 million
Jan 31, 2023 $ 0.609
+4.78%
$ 81.32 million $ 18.48 million
Jan 30, 2023 $ 0.581
-8.05%
$ 77.61 million $ 36.45 million
Jan 29, 2023 $ 0.632
+0.05%
$ 84.4 million $ 32.65 million
Jan 28, 2023 $ 0.632
-4.31%
$ 84.36 million $ 25.33 million
Jan 27, 2023 $ 0.66
+1.65%
$ 88.16 million $ 79.27 million
Jan 26, 2023 $ 0.65
+4.51%
$ 86.73 million $ 64.56 million
Jan 25, 2023 $ 0.622
+7.51%
$ 83.1 million $ 49.06 million
Jan 24, 2023 $ 0.58
-8.73%
$ 77.49 million $ 102.81 million
Jan 23, 2023 $ 0.636
+0.97%
$ 84.91 million $ 75.13 million
Jan 22, 2023 $ 0.63
+28.33%
$ 84.09 million $ 319.87 million
Jan 21, 2023 $ 0.491
+6.20%
$ 65.53 million $ 25.67 million
Jan 20, 2023 $ 0.462
+4.34%
$ 61.7 million $ 11.22 million
Jan 19, 2023 $ 0.443
+1.63%
$ 59.13 million $ 10.12 million
Jan 18, 2023 $ 0.436
-4.38%
$ 58.18 million $ 18.12 million
Jan 17, 2023 $ 0.456
+0.53%
$ 60.85 million $ 9.94 million
Jan 16, 2023 $ 0.453
-2.85%
$ 60.53 million $ 17.03 million
Jan 15, 2023 $ 0.467
+4.31%
$ 62.31 million $ 29.01 million
Jan 14, 2023 $ 0.447
+1.33%
$ 59.73 million $ 26.59 million
Jan 13, 2023 $ 0.442
+8.73%
$ 59.01 million $ 43.98 million
Jan 12, 2023 $ 0.406
+5.17%
$ 54.22 million $ 12.95 million
Jan 11, 2023 $ 0.386
-1.16%
$ 51.55 million $ 9.67 million
Jan 10, 2023 $ 0.391
+2.72%
$ 52.16 million $ 10.09 million
Jan 9, 2023 $ 0.38
+2.78%
$ 50.77 million $ 14.18 million
Jan 8, 2023 $ 0.37
+1.50%
$ 49.4 million $ 8.64 million