Stargate Finance Historical Data

STG Page 28
Download
Date Close Price change Market cap Trading volume
8:41 AM $ 0.66
+0.45%
$ 76.89 million $ 137.91 million
8:40 AM $ 0.657
-0.38%
$ 76.89 million $ 138.01 million
8:39 AM $ 0.659
+0.22%
$ 77.09 million $ 138.03 million
8:38 AM $ 0.658
+0.20%
$ 77.09 million $ 137.94 million
8:37 AM $ 0.656
+0.12%
$ 77.09 million $ 137.93 million
8:36 AM $ 0.656
-0.09%
$ 77.09 million $ 137.99 million
8:35 AM $ 0.657
-0.10%
$ 77.09 million $ 138.04 million
8:34 AM $ 0.657
-0.65%
$ 76.89 million $ 138.02 million
8:33 AM $ 0.662
+0.26%
$ 76.89 million $ 138.01 million
8:32 AM $ 0.66
-0.44%
$ 76.89 million $ 138.24 million
8:31 AM $ 0.663
-0.51%
$ 76.89 million $ 138.24 million
8:30 AM $ 0.666
-1.04%
$ 76.89 million $ 138.28 million
8:29 AM $ 0.673
-0.28%
$ 78.71 million $ 138.45 million
8:28 AM $ 0.675
-0.13%
$ 78.71 million $ 138.59 million
8:27 AM $ 0.676
+0.01%
$ 78.71 million $ 138.58 million
8:26 AM $ 0.676
+0.39%
$ 78.71 million $ 138.56 million
8:25 AM $ 0.674
-0.08%
$ 78.71 million $ 138.5 million
8:24 AM $ 0.674
-0.06%
$ 78.89 million $ 138.45 million
8:23 AM $ 0.675
+0.11%
$ 78.89 million $ 138.39 million
8:22 AM $ 0.674
+0.11%
$ 78.89 million $ 138.55 million
8:21 AM $ 0.673
-0.36%
$ 78.89 million $ 138.19 million
8:20 AM $ 0.676
+0.09%
$ 78.89 million $ 138.23 million
8:19 AM $ 0.675
+0.28%
$ 79 million $ 138.24 million
8:18 AM $ 0.673
+1.20%
$ 79 million $ 137.9 million
8:17 AM $ 0.665
+0.19%
$ 79 million $ 137.86 million
8:16 AM $ 0.663
+0.22%
$ 79 million $ 137.86 million
8:15 AM $ 0.662
-0.29%
$ 79 million $ 137.8 million
8:14 AM $ 0.664
+0.06%
$ 77.65 million $ 137.91 million
8:13 AM $ 0.663
+0.04%
$ 77.65 million $ 137.85 million
8:12 AM $ 0.663
-0.11%
$ 77.65 million $ 137.85 million
8:11 AM $ 0.664
-0.14%
$ 77.65 million $ 137.95 million
8:10 AM $ 0.665
-1.26%
$ 77.65 million $ 138.03 million
8:09 AM $ 0.674
+1.00%
$ 78.81 million $ 138.2 million
8:08 AM $ 0.667
-0.06%
$ 78.81 million $ 138.09 million
8:07 AM $ 0.668
+0.03%
$ 78.81 million $ 138.15 million
8:06 AM $ 0.668
+0.10%
$ 78.81 million $ 138.05 million
8:05 AM $ 0.668
+0.93%
$ 78.81 million $ 137.86 million
8:04 AM $ 0.662
-0.16%
$ 77.39 million $ 137.66 million
8:03 AM $ 0.663
-0.54%
$ 77.39 million $ 137.7 million
8:02 AM $ 0.667
+0.20%
$ 77.39 million $ 137.55 million
8:01 AM $ 0.666
-0.02%
$ 77.39 million $ 137.42 million
8:00 AM $ 0.665
+0.59%
$ 77.39 million $ 137.12 million
7:59 AM $ 0.661
-0.25%
$ 77.29 million $ 136.98 million
7:58 AM $ 0.662
-0.15%
$ 77.29 million $ 137.1 million
7:57 AM $ 0.663
+0.61%
$ 77.29 million $ 136.98 million
7:56 AM $ 0.659
-0.15%
$ 77.29 million $ 137.02 million
7:55 AM $ 0.66
+0.03%
$ 77.29 million $ 137.09 million
7:54 AM $ 0.66
+0.31%
$ 77.19 million $ 137.08 million
7:53 AM $ 0.658
+0.34%
$ 77.19 million $ 137.08 million
7:52 AM $ 0.656
+0.19%
$ 77.19 million $ 137.05 million