Stargate Finance Historical Data

STG Page 24
Download
Date Close Price change Market cap Trading volume
Mar 4, 6 PM $ 0.171
+1.22%
$ 22.88 million $ 3.02 million
Mar 4, 5 PM $ 0.169
-0.43%
$ 22.61 million $ 2.97 million
Mar 4, 4 PM $ 0.169
-0.69%
$ -- $ 2.97 million
Mar 4, 1 PM $ 0.166
+1.00%
$ 22.1 million $ 3.12 million
Mar 4, 12 PM $ 0.164
-0.59%
$ 21.88 million $ 3.15 million
Mar 4, 11 AM $ 0.165
+0.10%
$ 22.01 million $ 3.4 million
Mar 4, 9 AM $ 0.166
-1.82%
$ 22.22 million $ 3.43 million
Mar 4, 8 AM $ 0.17
+2.62%
$ 22.63 million $ 3.4 million
Mar 4, 7 AM $ 0.165
+0.83%
$ 22.05 million $ 3.31 million
Mar 4, 6 AM $ 0.164
+0.55%
$ 21.87 million $ 3.32 million
Mar 4, 5 AM $ 0.163
+0.29%
$ 21.75 million $ 3.34 million
Mar 4, 4 AM $ 0.162
+0.18%
$ 21.69 million $ 3.42 million
Mar 4, 3 AM $ 0.162
-1.76%
$ 21.65 million $ 3.42 million
Mar 4, 2 AM $ 0.165
+0.05%
$ 22.04 million $ 3.33 million
Mar 4, 1 AM $ 0.165
+0.52%
$ 22.02 million $ 3.33 million
Mar 4, 12 AM $ 0.164
-0.06%
$ 21.91 million $ 3.3 million
Mar 3, 11 PM $ 0.164
-0.11%
$ 21.92 million $ 3.32 million
Mar 3, 10 PM $ 0.164
+0.39%
$ 21.95 million $ 3.3 million
Mar 3, 9 PM $ 0.164
+0.06%
$ 21.86 million $ 3.36 million
Mar 3, 8 PM $ 0.164
-0.61%
$ 21.85 million $ 3.35 million
Mar 3, 7 PM $ 0.165
-0.26%
$ 21.99 million $ 3.34 million
Mar 3, 6 PM $ 0.165
+0.91%
$ 22.04 million $ 3.36 million
Mar 3, 5 PM $ 0.164
-0.17%
$ 21.84 million $ 3.37 million
Mar 3, 4 PM $ 0.164
+0.31%
$ 21.88 million $ 3.37 million
Mar 3, 3 PM $ 0.163
+1.19%
$ 21.81 million $ 3.33 million
Mar 3, 2 PM $ 0.161
+0.54%
$ 21.56 million $ 3.56 million
Mar 3, 1 PM $ 0.161
-1.26%
$ 21.44 million $ 3.64 million
Mar 3, 12 PM $ 0.163
-0.54%
$ 21.71 million $ 3.51 million
Mar 3, 11 AM $ 0.164
+0.65%
$ 21.83 million $ 3.67 million
Mar 3, 10 AM $ 0.162
+0.26%
$ 21.69 million $ 3.68 million
Mar 3, 9 AM $ 0.162
-2.11%
$ 21.63 million $ 3.7 million
Mar 3, 8 AM $ 0.166
-1.24%
$ 22.1 million $ 3.82 million
Mar 3, 7 AM $ 0.168
+0.33%
$ 22.38 million $ 3.97 million
Mar 3, 6 AM $ 0.167
+1.38%
$ 22.3 million $ 4.01 million
Mar 3, 5 AM $ 0.165
-0.77%
$ 22 million $ 4.05 million
Mar 3, 4 AM $ 0.166
+0.61%
$ 22.17 million $ 4.11 million
Mar 3, 3 AM $ 0.165
+0.66%
$ 22.04 million $ 4.3 million
Mar 3, 2 AM $ 0.164
-0.17%
$ 21.89 million $ 4.71 million
Mar 3, 1 AM $ 0.164
-0.35%
$ 21.93 million $ 4.84 million
Mar 3, 12 AM $ 0.165
-0.03%
$ 22.01 million $ 5.01 million
Mar 2, 11 PM $ 0.165
-0.85%
$ 22.01 million $ 5.21 million
Mar 2, 10 PM $ 0.166
+0.68%
$ 22.2 million $ 5.26 million
Mar 2, 9 PM $ 0.165
+0.31%
$ 22.05 million $ 5.35 million
Mar 2, 8 PM $ 0.165
+0.05%
$ 21.98 million $ 5.55 million
Mar 2, 7 PM $ 0.165
-0.38%
$ 21.97 million $ 5.64 million
Mar 2, 6 PM $ 0.165
-0.47%
$ 22.05 million $ 5.67 million
Mar 2, 5 PM $ 0.166
-0.97%
$ 22.16 million $ 5.74 million
Mar 2, 4 PM $ 0.168
-0.49%
$ 22.38 million $ 5.73 million
Mar 2, 3 PM $ 0.168
+0.13%
$ 22.49 million $ 5.76 million
Mar 2, 2 PM $ 0.168
+2.39%
$ 22.46 million $ 5.9 million