Stargate Finance Historical Data

STG Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.365
+2.83%
$ 48.67 million $ 7.27 million
Jan 6, 2023 $ 0.355
-1.55%
$ 47.33 million $ 6.44 million
Jan 5, 2023 $ 0.36
-2.17%
$ 48.08 million $ 4.69 million
Jan 4, 2023 $ 0.368
+0.12%
$ 49.14 million $ 4.76 million
Jan 3, 2023 $ 0.368
-0.17%
$ 49.08 million $ 3.89 million
Jan 2, 2023 $ 0.368
+1.68%
$ 49.16 million $ 5.52 million
Jan 1, 2023 $ 0.362
-0.11%
$ 48.35 million $ 4.23 million
Dec 31, 2022 $ 0.363
+0.34%
$ 48.4 million $ 4.21 million
Dec 30, 2022 $ 0.361
+0.38%
$ 48.24 million $ 4.43 million
Dec 29, 2022 $ 0.36
-1.00%
$ 48.06 million $ 4.17 million
Dec 28, 2022 $ 0.364
-1.94%
$ 48.55 million $ 7.72 million
Dec 27, 2022 $ 0.371
-0.48%
$ 49.51 million $ 4.23 million
Dec 26, 2022 $ 0.373
+2.23%
$ 49.79 million $ 3.94 million
Dec 25, 2022 $ 0.365
-2.20%
$ 48.7 million $ 5.44 million
Dec 24, 2022 $ 0.373
-1.15%
$ 49.8 million $ 5.63 million
Dec 23, 2022 $ 0.377
+1.47%
$ 50.38 million $ 6.09 million
Dec 22, 2022 $ 0.372
-1.11%
$ 49.65 million $ 7.79 million
Dec 21, 2022 $ 0.376
+1.47%
$ 50.21 million $ 6.58 million
Dec 20, 2022 $ 0.371
-0.60%
$ 49.48 million $ 25.98 million
Dec 19, 2022 $ 0.373
+6.52%
$ 49.78 million $ 15.87 million
Dec 18, 2022 $ 0.35
+0.44%
$ 46.74 million $ 6.56 million
Dec 17, 2022 $ 0.349
-1.35%
$ 46.53 million $ 7.05 million
Dec 16, 2022 $ 0.353
-6.01%
$ 47.17 million $ 8.09 million
Dec 15, 2022 $ 0.376
-3.36%
$ 50.19 million $ 5.18 million
Dec 14, 2022 $ 0.389
-1.39%
$ 51.93 million $ 4.48 million
Dec 13, 2022 $ 0.394
-0.10%
$ 52.66 million $ 8.04 million
Dec 12, 2022 $ 0.395
-3.27%
$ 52.71 million $ 6.97 million
Dec 11, 2022 $ 0.408
+0.33%
$ 54.49 million $ 6.31 million
Dec 10, 2022 $ 0.407
+0.61%
$ 54.31 million $ 12.92 million
Dec 9, 2022 $ 0.404
-0.98%
$ 53.99 million $ 4.36 million
Dec 8, 2022 $ 0.408
+1.87%
$ 54.52 million $ 3.38 million
Dec 7, 2022 $ 0.401
-5.73%
$ 53.52 million $ 5.84 million
Dec 6, 2022 $ 0.425
+0.59%
$ 56.77 million $ 4.21 million
Dec 5, 2022 $ 0.423
-1.33%
$ 56.44 million $ 6.79 million
Dec 4, 2022 $ 0.428
+2.64%
$ 57.2 million $ 9.56 million
Dec 3, 2022 $ 0.417
-3.41%
$ 55.72 million $ 9.76 million
Dec 2, 2022 $ 0.432
+1.48%
$ 57.69 million $ 11.49 million
Dec 1, 2022 $ 0.426
-1.20%
$ 56.85 million $ 9.71 million
Nov 30, 2022 $ 0.431
+1.11%
$ 57.51 million $ 10.47 million
Nov 29, 2022 $ 0.426
+1.95%
$ 56.91 million $ 6.7 million
Nov 28, 2022 $ 0.418
-2.99%
$ 55.82 million $ 6.57 million
Nov 27, 2022 $ 0.43
-2.60%
$ 57.38 million $ 8.63 million
Nov 26, 2022 $ 0.442
+0.79%
$ 58.96 million $ 12.33 million
Nov 25, 2022 $ 0.438
+3.36%
$ 58.42 million $ 15.11 million
Nov 24, 2022 $ 0.423
-0.97%
$ 56.5 million $ 9.27 million
Nov 23, 2022 $ 0.427
+1.02%
$ 57.05 million $ 13.07 million
Nov 22, 2022 $ 0.423
+0.74%
$ 56.44 million $ 13.37 million
Nov 21, 2022 $ 0.419
+1.64%
$ 55.94 million $ 14.82 million
Nov 20, 2022 $ 0.413
+0.23%
$ 55.13 million $ 12.34 million
Nov 19, 2022 $ 0.412
-1.03%
$ 55 million $ 6.33 million