Stargate Finance Historical Data

STG Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.416
+0.04%
$ 55.59 million $ 5.44 million
Nov 17, 2022 $ 0.416
+4.18%
$ 55.53 million $ 11.2 million
Nov 16, 2022 $ 0.399
+1.53%
$ 53.31 million $ 7.48 million
Nov 15, 2022 $ 0.393
+2.92%
$ 52.53 million $ 10.07 million
Nov 14, 2022 $ 0.382
+1.27%
$ 51.03 million $ 6.65 million
Nov 13, 2022 $ 0.378
-1.86%
$ 50.41 million $ 8.06 million
Nov 12, 2022 $ 0.384
-1.20%
$ 51.29 million $ 4.93 million
Nov 11, 2022 $ 0.389
-5.14%
$ 51.94 million $ 13.8 million
Nov 10, 2022 $ 0.411
+15.67%
$ 54.81 million $ 23.23 million
Nov 9, 2022 $ 0.354
-14.44%
$ 47.3 million $ 16.34 million
Nov 8, 2022 $ 0.414
-15.11%
$ 55.28 million $ 56.23 million
Nov 7, 2022 $ 0.488
-3.69%
$ 65.12 million $ 32.27 million
Nov 6, 2022 $ 0.506
-1.64%
$ 67.61 million $ 23.04 million
Nov 5, 2022 $ 0.515
-0.24%
$ 68.74 million $ 26.93 million
Nov 4, 2022 $ 0.516
+8.74%
$ 68.9 million $ 31.11 million
Nov 3, 2022 $ 0.475
-0.13%
$ 63.37 million $ 25.03 million
Nov 2, 2022 $ 0.475
-2.82%
$ 63.45 million $ 17.26 million
Nov 1, 2022 $ 0.489
-2.93%
$ 65.29 million $ 10.41 million
Oct 31, 2022 $ 0.504
+0.84%
$ 67.27 million $ 26.58 million
Oct 30, 2022 $ 0.5
-4.40%
$ 66.7 million $ 22.11 million
Oct 29, 2022 $ 0.523
-2.52%
$ 69.77 million $ 27.78 million
Oct 28, 2022 $ 0.536
+4.39%
$ 71.57 million $ 40.23 million
Oct 27, 2022 $ 0.514
+4.34%
$ 68.56 million $ 88.12 million
Oct 26, 2022 $ 0.492
-1.74%
$ 65.71 million $ 19.27 million
Oct 25, 2022 $ 0.501
+1.25%
$ 66.87 million $ 37.05 million
Oct 24, 2022 $ 0.495
-0.54%
$ 66.05 million $ 45.36 million
Oct 23, 2022 $ 0.497
+10.34%
$ 66.41 million $ 43.39 million
Oct 22, 2022 $ 0.451
+2.82%
$ 60.19 million $ 10.02 million
Oct 21, 2022 $ 0.438
-0.11%
$ 58.54 million $ 17.58 million
Oct 20, 2022 $ 0.439
+1.73%
$ 58.6 million $ 9.78 million
Oct 19, 2022 $ 0.431
-4.17%
$ 57.61 million $ 10.19 million
Oct 18, 2022 $ 0.45
-3.29%
$ 60.12 million $ 19.41 million
Oct 17, 2022 $ 0.466
+0.18%
$ 62.16 million $ 12.25 million
Oct 16, 2022 $ 0.465
+2.37%
$ 62.04 million $ 9.35 million
Oct 15, 2022 $ 0.454
-3.63%
$ 60.61 million $ 20.9 million
Oct 14, 2022 $ 0.47
+0.78%
$ 62.75 million $ 24.46 million
Oct 13, 2022 $ 0.466
+3.66%
$ 62.26 million $ 41.16 million
Oct 12, 2022 $ 0.45
-0.88%
$ 60.06 million $ 14.71 million
Oct 11, 2022 $ 0.454
-2.92%
$ 60.6 million $ 5.63 million
Oct 10, 2022 $ 0.468
-8.10%
$ 62.43 million $ 5.18 million
Oct 9, 2022 $ 0.509
+2.44%
$ 67.93 million $ 3.36 million
Oct 8, 2022 $ 0.497
-2.48%
$ 66.31 million $ 2.23 million
Oct 7, 2022 $ 0.509
-1.20%
$ 68 million $ 2.69 million
Oct 6, 2022 $ 0.516
-2.33%
$ 68.83 million $ 3.41 million
Oct 5, 2022 $ 0.528
-0.59%
$ 70.47 million $ 3.74 million
Oct 4, 2022 $ 0.531
+3.05%
$ 70.88 million $ 4.78 million
Oct 3, 2022 $ 0.515
+1.28%
$ 68.78 million $ 3.17 million
Oct 2, 2022 $ 0.509
-2.41%
$ 67.91 million $ 3.89 million
Oct 1, 2022 $ 0.521
-1.41%
$ 69.59 million $ 2.5 million
Sep 30, 2022 $ 0.529
+1.49%
$ 70.58 million $ 5.04 million