Stargate Finance Historical Data

STG Page 27
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 0.529
+1.49%
$ 70.58 million $ 5.04 million
Sep 29, 2022 $ 0.521
-1.60%
$ 69.55 million $ 3.48 million
Sep 28, 2022 $ 0.529
-2.25%
$ 70.68 million $ 4.58 million
Sep 27, 2022 $ 0.542
-0.13%
$ 72.3 million $ 6.03 million
Sep 26, 2022 $ 0.542
-2.10%
$ 72.4 million $ 5.45 million
Sep 25, 2022 $ 0.554
+0.41%
$ 73.95 million $ 10.71 million
Sep 24, 2022 $ 0.552
+1.69%
$ 73.65 million $ 3.92 million
Sep 23, 2022 $ 0.542
+0.06%
$ 72.43 million $ 6.42 million
Sep 22, 2022 $ 0.542
+2.78%
$ 72.39 million $ 6.38 million
Sep 21, 2022 $ 0.528
+2.90%
$ -- $ 8.87 million
Sep 20, 2022 $ 0.513
-3.54%
$ 512.64 million $ 5.08 million
Sep 19, 2022 $ 0.531
+1.72%
$ 531.46 million $ 7.07 million
Sep 18, 2022 $ 0.522
-9.74%
$ 522.46 million $ 11.08 million
Sep 17, 2022 $ 0.579
+1.42%
$ 12.48 million $ 4.33 million
Sep 16, 2022 $ 0.571
+4.54%
$ 570.75 million $ 7.54 million
Sep 15, 2022 $ 0.546
-8.87%
$ 545.98 million $ 9.29 million
Sep 14, 2022 $ 0.599
-8.09%
$ 599.13 million $ 12.53 million
Sep 13, 2022 $ 0.652
+2.10%
$ 651.85 million $ 16.18 million
Sep 12, 2022 $ 0.638
-12.22%
$ 638.43 million $ 13.12 million
Sep 11, 2022 $ 0.727
-5.47%
$ 727.28 million $ 10.79 million
Sep 10, 2022 $ 0.769
-2.71%
$ 769.4 million $ 12.47 million
Sep 9, 2022 $ 0.791
-2.85%
$ 790.81 million $ 20.17 million
Sep 8, 2022 $ 0.814
+4.28%
$ 813.96 million $ 22.22 million
Sep 7, 2022 $ 0.781
+25.43%
$ 780.58 million $ 32.02 million
Sep 6, 2022 $ 0.622
+2.59%
$ 622.31 million $ 15.86 million
Sep 5, 2022 $ 0.607
-3.87%
$ 606.6 million $ 6.46 million
Sep 4, 2022 $ 0.631
+1.36%
$ 631.01 million $ 7.08 million
Sep 3, 2022 $ 0.623
-4.54%
$ 622.53 million $ 8.16 million
Sep 2, 2022 $ 0.652
+3.61%
$ 652.12 million $ 19.7 million
Sep 1, 2022 $ 0.629
-5.58%
$ 629.38 million $ 19.55 million
Aug 31, 2022 $ 0.667
-6.38%
$ 666.58 million $ 15.12 million
Aug 30, 2022 $ 0.712
-14.88%
$ 712.01 million $ 19.09 million
Aug 29, 2022 $ 0.836
+3.94%
$ 836.47 million $ 24.23 million
Aug 28, 2022 $ 0.805
+0.93%
$ 804.79 million $ 23.64 million
Aug 27, 2022 $ 0.797
-14.60%
$ 797.37 million $ 33.36 million
Aug 26, 2022 $ 0.934
-8.10%
$ 933.64 million $ 89.91 million
Aug 25, 2022 $ 1.02
+37.09%
$ 1.02 billion $ 100.44 million
Aug 24, 2022 $ 0.741
-2.94%
$ 740.62 million $ 42.19 million
Aug 23, 2022 $ 0.763
+7.83%
$ 763.08 million $ 27.18 million
Aug 22, 2022 $ 0.708
+10.20%
$ 707.7 million $ 42.27 million
Aug 21, 2022 $ 0.642
-9.83%
$ 642.19 million $ 27.3 million
Aug 20, 2022 $ 0.712
-16.06%
$ 712.21 million $ 109.44 million
Aug 19, 2022 $ 0.849
+150.71%
$ 848.5 million $ 178.6 million
Aug 18, 2022 $ 0.338
-1.04%
$ 338.43 million $ 2.65 million
Aug 17, 2022 $ 0.342
-0.67%
$ 341.99 million $ 2.25 million
Aug 16, 2022 $ 0.344
+0.17%
$ 344.29 million $ 3.59 million
Aug 15, 2022 $ 0.344
-3.74%
$ 343.69 million $ 3.1 million
Aug 14, 2022 $ 0.357
-0.94%
$ 357.05 million $ 3.63 million
Aug 13, 2022 $ 0.36
+0.00%
$ 360.45 million $ 2.8 million
Aug 12, 2022 $ 0.36
-4.94%
$ 360.44 million $ 4.4 million