Stargate Finance Historical Data

STG Page 24
Download
Date Close Price change Market cap Trading volume
Jun 5, 5 AM $ 0.225
+0.18%
$ 26.25 million $ 14.62 million
Jun 5, 4 AM $ 0.224
+0.91%
$ 26.21 million $ 14.63 million
Jun 5, 3 AM $ 0.222
-1.92%
$ 25.97 million $ 14.67 million
Jun 5, 2 AM $ 0.227
-3.03%
$ 26.48 million $ 14.58 million
Jun 5, 1 AM $ 0.234
+3.35%
$ 27.3 million $ 14.53 million
Jun 5, 12 AM $ 0.226
-0.52%
$ 26.42 million $ 14.34 million
Jun 4, 11 PM $ 0.227
+0.56%
$ 26.56 million $ 14.46 million
Jun 4, 10 PM $ 0.226
+0.73%
$ 26.41 million $ 14.36 million
Jun 4, 9 PM $ 0.224
-0.59%
$ 26.22 million $ 14.26 million
Jun 4, 8 PM $ 0.226
+0.63%
$ 26.37 million $ 14.43 million
Jun 4, 7 PM $ 0.224
-2.13%
$ 26.21 million $ 14.84 million
Jun 4, 6 PM $ 0.229
+0.92%
$ 26.78 million $ 15.15 million
Jun 4, 5 PM $ 0.227
-3.22%
$ 26.54 million $ 15.31 million
Jun 4, 4 PM $ 0.235
+0.04%
$ 27.43 million $ 15.04 million
Jun 4, 3 PM $ 0.235
-0.38%
$ 27.42 million $ 15.26 million
Jun 4, 2 PM $ 0.235
-1.97%
$ 27.52 million $ 15.2 million
Jun 4, 1 PM $ 0.24
+0.22%
$ 28.07 million $ 15.47 million
Jun 4, 12 PM $ 0.24
+2.76%
$ 28.01 million $ 15.8 million
Jun 4, 11 AM $ 0.233
-0.55%
$ 27.26 million $ 15.67 million
Jun 4, 10 AM $ 0.234
-2.27%
$ 27.41 million $ 15.88 million
Jun 4, 9 AM $ 0.24
-1.92%
$ 28.05 million $ 16.4 million
Jun 4, 8 AM $ 0.245
-1.55%
$ 28.6 million $ 16.56 million
Jun 4, 7 AM $ 0.248
-0.97%
$ 29.05 million $ 16.64 million
Jun 4, 6 AM $ 0.251
-1.71%
$ 29.33 million $ 16.77 million
Jun 4, 5 AM $ 0.255
-0.11%
$ 29.84 million $ 17.46 million
Jun 4, 4 AM $ 0.256
-0.95%
$ 29.87 million $ 17.75 million
Jun 4, 3 AM $ 0.258
+1.47%
$ 30.16 million $ 17.73 million
Jun 4, 2 AM $ 0.254
-0.25%
$ 29.72 million $ 17.79 million
Jun 4, 1 AM $ 0.255
-1.54%
$ 29.79 million $ 17.61 million
Jun 4, 12 AM $ 0.259
-2.01%
$ 30.26 million $ 17.61 million
Jun 3, 11 PM $ 0.264
+0.66%
$ 30.88 million $ 17.7 million
Jun 3, 10 PM $ 0.262
-2.27%
$ 30.68 million $ 17.76 million
Jun 3, 9 PM $ 0.269
+3.84%
$ 31.39 million $ 17.78 million
Jun 3, 8 PM $ 0.259
-0.38%
$ 30.23 million $ 17.32 million
Jun 3, 7 PM $ 0.26
-1.43%
$ 30.34 million $ 16.87 million
Jun 3, 6 PM $ 0.263
-1.88%
$ 30.78 million $ 16.69 million
Jun 3, 5 PM $ 0.268
+0.09%
$ 31.38 million $ 17 million
Jun 3, 4 PM $ 0.268
+1.38%
$ 31.35 million $ 17.77 million
Jun 3, 3 PM $ 0.265
-1.84%
$ 30.92 million $ 18.7 million
Jun 3, 2 PM $ 0.269
+0.39%
$ 31.5 million $ 22.19 million
Jun 3, 1 PM $ 0.268
+0.58%
$ 31.38 million $ 23.71 million
Jun 3, 12 PM $ 0.267
+0.17%
$ 31.2 million $ 24.25 million
Jun 3, 11 AM $ 0.266
+0.07%
$ 31.15 million $ 25.26 million
Jun 3, 10 AM $ 0.266
-0.30%
$ 31.13 million $ 26.22 million
Jun 3, 9 AM $ 0.267
-2.97%
$ 31.22 million $ 28.55 million
Jun 3, 8 AM $ 0.275
+0.51%
$ 32.18 million $ 30.78 million
Jun 3, 7 AM $ 0.274
+0.52%
$ 32.02 million $ 31.94 million
Jun 3, 6 AM $ 0.272
-4.77%
$ 31.85 million $ 32.72 million
Jun 3, 5 AM $ 0.286
+0.34%
$ 33.45 million $ 33.7 million
Jun 3, 4 AM $ 0.285
+0.87%
$ 33.33 million $ 33.82 million