Stargate Finance Historical Data

STG Page 28
Download
Date Close Price change Market cap Trading volume
Aug 11, 2022 $ 0.379
-0.89%
$ 379.18 million $ 2.94 million
Aug 10, 2022 $ 0.383
-0.38%
$ 382.6 million $ 2.88 million
Aug 9, 2022 $ 0.384
-2.27%
$ 384.07 million $ 2.91 million
Aug 8, 2022 $ 0.393
+0.05%
$ 393 million $ 3.5 million
Aug 7, 2022 $ 0.393
+0.04%
$ 392.82 million $ 2.94 million
Aug 6, 2022 $ 0.393
-4.47%
$ 392.67 million $ 3.27 million
Aug 5, 2022 $ 0.411
-2.35%
$ 411.03 million $ 3.94 million
Aug 4, 2022 $ 0.421
+2.30%
$ 420.94 million $ 5.21 million
Aug 3, 2022 $ 0.411
+3.07%
$ 411.47 million $ 5.12 million
Aug 2, 2022 $ 0.399
+5.81%
$ 399.2 million $ 3.21 million
Aug 1, 2022 $ 0.377
-7.70%
$ 377.28 million $ 1.93 million
Jul 31, 2022 $ 0.409
-8.35%
$ 408.75 million $ 2.52 million
Jul 30, 2022 $ 0.446
-0.62%
$ 445.97 million $ 2.42 million
Jul 29, 2022 $ 0.449
-2.44%
$ 448.73 million $ 2.82 million
Jul 28, 2022 $ 0.46
+6.41%
$ 459.95 million $ 847,419
Jul 27, 2022 $ 0.432
+8.97%
$ 432.25 million $ 1.31 million
Jul 26, 2022 $ 0.397
-2.98%
$ 396.69 million $ 2.08 million
Jul 25, 2022 $ 0.409
-11.02%
$ 408.85 million $ 886,496
Jul 24, 2022 $ 0.459
+4.93%
$ 459.49 million $ 2.98 million
Jul 23, 2022 $ 0.438
-3.42%
$ 437.91 million $ 3.53 million
Jul 22, 2022 $ 0.453
+4.38%
$ 453.41 million $ 4.2 million
Jul 21, 2022 $ 0.434
+4.29%
$ 434.37 million $ 6.09 million
Jul 20, 2022 $ 0.416
-0.47%
$ 416.5 million $ 1.31 million
Jul 19, 2022 $ 0.418
-1.78%
$ 418.45 million $ 1.62 million
Jul 18, 2022 $ 0.426
+14.17%
$ 426.04 million $ 5.19 million
Jul 17, 2022 $ 0.373
+2.78%
$ 373.16 million $ 1.29 million
Jul 16, 2022 $ 0.363
+1.93%
$ 363.09 million $ 1.24 million
Jul 15, 2022 $ 0.356
+3.92%
$ 356.22 million $ 1.17 million
Jul 14, 2022 $ 0.343
+0.23%
$ 342.78 million $ 1.45 million
Jul 13, 2022 $ 0.342
-1.01%
$ 341.99 million $ 1.23 million
Jul 12, 2022 $ 0.345
-4.01%
$ 345.49 million $ 1.56 million
Jul 11, 2022 $ 0.36
-0.18%
$ 359.92 million $ 1.16 million
Jul 10, 2022 $ 0.361
-0.91%
$ 360.58 million $ 1.39 million
Jul 9, 2022 $ 0.364
-1.04%
$ 363.87 million $ 670,757
Jul 8, 2022 $ 0.368
-0.51%
$ 367.69 million $ 1.24 million
Jul 7, 2022 $ 0.37
+0.89%
$ 369.58 million $ 1.17 million
Jul 6, 2022 $ 0.366
+0.87%
$ 366.33 million $ 1.14 million
Jul 5, 2022 $ 0.363
+1.22%
$ 363.17 million $ 1.25 million
Jul 4, 2022 $ 0.359
-0.90%
$ 358.78 million $ 1.09 million
Jul 3, 2022 $ 0.362
+0.57%
$ 362.02 million $ 802,752
Jul 2, 2022 $ 0.36
-2.34%
$ 359.95 million $ 1.39 million
Jul 1, 2022 $ 0.369
-4.01%
$ 368.58 million $ 949,113
Jun 30, 2022 $ 0.384
+0.18%
$ 383.96 million $ 826,349
Jun 29, 2022 $ 0.383
-2.92%
$ 383.28 million $ 1.06 million
Jun 28, 2022 $ 0.395
-1.42%
$ 394.8 million $ 661,521
Jun 27, 2022 $ 0.4
-2.25%
$ 400.46 million $ 729,175
Jun 26, 2022 $ 0.41
+0.57%
$ 409.71 million $ 685,141
Jun 25, 2022 $ 0.407
-0.20%
$ 407.4 million $ 773,228
Jun 24, 2022 $ 0.408
+0.53%
$ 408.19 million $ 758,844
Jun 23, 2022 $ 0.406
+1.23%
$ 406.07 million $ 708,391