Stargate Finance Historical Data

STG Page 25
Download
Date Close Price change Market cap Trading volume
Apr 10, 2023 $ 0.86
+11.62%
$ 114.88 million $ 87.22 million
Apr 9, 2023 $ 0.771
-2.63%
$ 102.99 million $ 25.67 million
Apr 8, 2023 $ 0.792
-0.01%
$ 105.77 million $ 30.13 million
Apr 7, 2023 $ 0.792
-4.12%
$ 105.78 million $ 70.1 million
Apr 6, 2023 $ 0.826
-3.05%
$ 110.33 million $ 84.66 million
Apr 5, 2023 $ 0.852
+7.39%
$ 113.8 million $ 216.53 million
Apr 4, 2023 $ 0.794
+11.02%
$ 105.98 million $ 141.98 million
Apr 3, 2023 $ 0.715
+1.58%
$ 95.46 million $ 40.1 million
Apr 2, 2023 $ 0.704
-2.42%
$ 93.98 million $ 31.56 million
Apr 1, 2023 $ 0.721
-2.75%
$ 96.31 million $ 43.68 million
Mar 31, 2023 $ 0.742
+9.68%
$ 99.03 million $ 50.22 million
Mar 30, 2023 $ 0.676
-2.87%
$ 90.29 million $ 48.02 million
Mar 29, 2023 $ 0.696
+7.65%
$ 92.96 million $ 40.17 million
Mar 28, 2023 $ 0.647
+1.74%
$ 86.35 million $ 27.97 million
Mar 27, 2023 $ 0.636
-3.55%
$ 84.87 million $ 32.08 million
Mar 26, 2023 $ 0.659
+2.89%
$ 88 million $ 24.46 million
Mar 25, 2023 $ 0.641
-3.24%
$ 85.53 million $ 24.84 million
Mar 24, 2023 $ 0.662
-6.98%
$ 88.45 million $ 32.23 million
Mar 23, 2023 $ 0.712
+2.83%
$ 95.09 million $ 40.37 million
Mar 22, 2023 $ 0.693
-7.18%
$ 92.58 million $ 39.35 million
Mar 21, 2023 $ 0.747
+1.23%
$ 99.74 million $ 44.81 million
Mar 20, 2023 $ 0.738
-5.46%
$ 98.52 million $ 57.09 million
Mar 19, 2023 $ 0.78
-2.78%
$ 104.2 million $ 47.13 million
Mar 18, 2023 $ 0.803
+2.18%
$ 107.18 million $ 109.59 million
Mar 17, 2023 $ 0.786
+8.51%
$ 104.9 million $ 68.59 million
Mar 16, 2023 $ 0.725
-1.24%
$ 96.75 million $ 38.19 million
Mar 15, 2023 $ 0.734
-7.82%
$ 97.97 million $ 84.59 million
Mar 14, 2023 $ 0.796
+5.83%
$ 106.28 million $ 93.93 million
Mar 13, 2023 $ 0.752
+4.62%
$ 100.42 million $ 96.52 million
Mar 12, 2023 $ 0.718
+17.39%
$ 95.86 million $ 57.97 million
Mar 11, 2023 $ 0.612
-10.19%
$ 81.66 million $ 97.37 million
Mar 10, 2023 $ 0.681
-5.28%
$ 90.92 million $ 125.67 million
Mar 9, 2023 $ 0.719
+4.46%
$ 95.99 million $ 80.66 million
Mar 8, 2023 $ 0.688
-9.94%
$ 91.89 million $ 55.75 million
Mar 7, 2023 $ 0.764
-3.07%
$ 102.02 million $ 67.02 million
Mar 6, 2023 $ 0.788
+1.31%
$ 105.25 million $ 60.74 million
Mar 5, 2023 $ 0.778
-2.09%
$ 103.9 million $ 69.76 million
Mar 4, 2023 $ 0.795
-8.97%
$ 106.11 million $ 61.64 million
Mar 3, 2023 $ 0.873
-7.35%
$ 116.57 million $ 102.46 million
Mar 2, 2023 $ 0.942
-7.37%
$ 125.82 million $ 86.12 million
Mar 1, 2023 $ 1.02
-0.85%
$ 135.83 million $ 168.86 million
Feb 28, 2023 $ 1.03
-7.10%
$ 136.99 million $ 55.37 million
Feb 27, 2023 $ 1.1
+4.23%
$ 147.46 million $ 132.43 million
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