Stargate Finance Historical Data

STG Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 2 PM $ 0.168
+2.39%
$ 22.46 million $ 5.9 million
Mar 2, 1 PM $ 0.164
-0.39%
$ 21.94 million $ 5.88 million
Mar 2, 12 PM $ 0.165
-0.49%
$ 22.02 million $ 6.08 million
Mar 2, 11 AM $ 0.166
+0.03%
$ 22.13 million $ 5.99 million
Mar 2, 10 AM $ 0.166
+0.97%
$ 22.12 million $ 6.06 million
Mar 2, 9 AM $ 0.164
+0.94%
$ 21.91 million $ 6.22 million
Mar 2, 8 AM $ 0.163
+1.72%
$ 21.71 million $ 6.18 million
Mar 2, 7 AM $ 0.16
+0.13%
$ 21.34 million $ 6.09 million
Mar 2, 6 AM $ 0.16
-1.47%
$ 21.31 million $ 6.22 million
Mar 2, 5 AM $ 0.162
-1.07%
$ 21.63 million $ 6.46 million
Mar 2, 4 AM $ 0.164
-1.55%
$ 21.86 million $ 6.53 million
Mar 2, 3 AM $ 0.166
+2.58%
$ 22.21 million $ 6.53 million
Mar 2, 2 AM $ 0.162
+0.81%
$ 21.65 million $ 6.28 million
Mar 2, 1 AM $ 0.161
-0.01%
$ 21.48 million $ 6.48 million
Mar 2, 12 AM $ 0.161
+1.88%
$ 21.48 million $ 6.48 million
Mar 1, 11 PM $ 0.158
+0.79%
$ 21.09 million $ 6.62 million
Mar 1, 10 PM $ 0.157
+0.00%
$ 20.92 million $ 7.45 million
Mar 1, 9 PM $ 0.157
+2.09%
$ 20.92 million $ 8.06 million
Mar 1, 8 PM $ 0.154
-0.73%
$ 20.5 million $ 8.01 million
Mar 1, 7 PM $ 0.155
-0.73%
$ 20.65 million $ 8.27 million
Mar 1, 6 PM $ 0.156
-0.46%
$ 20.8 million $ 8.39 million
Mar 1, 5 PM $ 0.156
-0.63%
$ 20.89 million $ 8.69 million
Mar 1, 4 PM $ 0.157
-0.47%
$ 21.02 million $ 8.77 million
Mar 1, 3 PM $ 0.158
-0.81%
$ 21.12 million $ 8.74 million
Mar 1, 2 PM $ 0.16
-0.05%
$ 21.3 million $ 9.16 million
Mar 1, 1 PM $ 0.16
-0.04%
$ 21.31 million $ 9.07 million
Mar 1, 12 PM $ 0.16
-1.98%
$ 21.31 million $ 8.97 million
Mar 1, 11 AM $ 0.163
+1.19%
$ 21.75 million $ 8.85 million
Mar 1, 10 AM $ 0.161
+0.01%
$ 21.49 million $ 8.75 million
Mar 1, 9 AM $ 0.161
+0.06%
$ 21.49 million $ 8.51 million
Mar 1, 8 AM $ 0.161
-0.62%
$ 21.48 million $ 8.38 million
Mar 1, 7 AM $ 0.162
+0.79%
$ 21.61 million $ 8.24 million
Mar 1, 6 AM $ 0.161
+0.23%
$ 21.44 million $ 8.09 million
Mar 1, 5 AM $ 0.16
+0.41%
$ 21.39 million $ 7.94 million
Mar 1, 4 AM $ 0.16
+0.15%
$ 21.3 million $ 7.73 million
Mar 1, 3 AM $ 0.159
-0.03%
$ 21.27 million $ 7.61 million
Mar 1, 2 AM $ 0.159
+2.43%
$ 21.28 million $ 7.39 million
Mar 1, 1 AM $ 0.156
+0.27%
$ 20.77 million $ 6.96 million
Mar 1, 12 AM $ 0.155
-1.81%
$ 20.72 million $ 6.92 million
Feb 28, 11 PM $ 0.158
-2.64%
$ 21.1 million $ 6.65 million
Feb 28, 10 PM $ 0.162
+4.07%
$ 21.67 million $ 5.74 million
Feb 28, 9 PM $ 0.156
+1.25%
$ 20.82 million $ 4.91 million
Feb 28, 8 PM $ 0.154
+2.50%
$ 20.57 million $ 4.76 million
Feb 28, 7 PM $ 0.15
+1.11%
$ 20.07 million $ 4.39 million
Feb 28, 6 PM $ 0.149
+2.95%
$ 19.85 million $ 4.24 million
Feb 28, 5 PM $ 0.144
+1.67%
$ 19.28 million $ 3.82 million
Feb 28, 4 PM $ 0.142
+0.53%
$ 18.96 million $ 3.82 million
Feb 28, 3 PM $ 0.141
+2.50%
$ 18.86 million $ 3.77 million
Feb 28, 2 PM $ 0.138
+0.66%
$ 18.4 million $ 3.83 million
Feb 28, 1 PM $ 0.137
+1.75%
$ 18.28 million $ 3.85 million