Stargate Finance Historical Data

STG Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.404
+1.25%
$ 404.33 million $ 645,475
Jun 20, 2022 $ 0.399
-0.78%
$ 399.43 million $ 701,307
Jun 19, 2022 $ 0.402
+0.47%
$ 402.29 million $ 596,700
Jun 18, 2022 $ 0.4
-1.67%
$ 400.45 million $ 799,820
Jun 17, 2022 $ 0.407
-3.15%
$ 407.41 million $ 934,081
Jun 16, 2022 $ 0.421
-2.65%
$ 420.69 million $ 806,604
Jun 15, 2022 $ 0.432
-3.43%
$ 432.18 million $ 1.14 million
Jun 14, 2022 $ 0.448
-0.28%
$ 447.53 million $ 1.26 million
Jun 13, 2022 $ 0.449
-5.19%
$ 448.63 million $ 1.5 million
Jun 12, 2022 $ 0.473
-2.57%
$ 473.3 million $ 811,033
Jun 11, 2022 $ 0.486
-7.54%
$ 485.72 million $ 850,800
Jun 10, 2022 $ 0.525
-0.76%
$ 525.27 million $ 1.35 million
Jun 9, 2022 $ 0.529
+1.13%
$ 529.27 million $ 1.4 million
Jun 8, 2022 $ 0.523
-0.24%
$ 523.3 million $ 889,699
Jun 7, 2022 $ 0.525
-0.79%
$ 524.56 million $ 1.16 million
Jun 6, 2022 $ 0.529
+1.65%
$ 528.94 million $ 1.29 million
Jun 5, 2022 $ 0.52
+0.22%
$ 520.4 million $ 892,120
Jun 4, 2022 $ 0.519
-1.49%
$ 519.23 million $ 1.04 million
Jun 3, 2022 $ 0.527
-0.08%
$ 527.23 million $ 764,852
Jun 2, 2022 $ 0.528
+0.37%
$ 527.64 million $ 681,706
Jun 1, 2022 $ 0.526
-4.34%
$ 525.7 million $ 1.11 million
May 31, 2022 $ 0.55
-0.83%
$ 549.68 million $ 955,051
May 30, 2022 $ 0.554
-0.07%
$ 554.2 million $ 939,726
May 29, 2022 $ 0.555
-0.22%
$ 554.6 million $ 634,374
May 28, 2022 $ 0.556
-0.21%
$ 555.86 million $ 765,683
May 27, 2022 $ 0.557
-1.40%
$ 556.99 million $ 760,537
May 26, 2022 $ 0.565
-7.40%
$ 564.91 million $ 1.07 million
May 25, 2022 $ 0.61
+1.04%
$ 610.06 million $ 1.31 million
May 24, 2022 $ 0.604
-4.69%
$ 603.7 million $ 978,934
May 23, 2022 $ 0.633
-3.49%
$ 633.34 million $ 1.47 million
May 22, 2022 $ 0.656
+6.00%
$ 656.21 million $ 1.18 million
May 21, 2022 $ 0.619
+0.34%
$ 618.99 million $ 815,839
May 20, 2022 $ 0.617
+0.40%
$ 616.9 million $ 1.01 million
May 19, 2022 $ 0.615
-1.11%
$ 614.84 million $ 1.34 million
May 18, 2022 $ 0.622
-2.84%
$ 621.77 million $ 1.02 million
May 17, 2022 $ 0.64
+2.13%
$ 639.92 million $ 1.27 million
May 16, 2022 $ 0.626
-2.54%
$ 626.03 million $ 1.28 million
May 15, 2022 $ 0.642
+1.55%
$ 642.38 million $ 1.46 million
May 14, 2022 $ 0.632
-0.15%
$ 632.38 million $ 2.27 million
May 13, 2022 $ 0.634
+10.30%
$ 633.59 million $ 4.62 million
May 12, 2022 $ 0.574
-9.95%
$ 574.34 million $ 7.17 million
May 11, 2022 $ 0.638
-17.34%
$ 637.83 million $ 21.93 million
May 10, 2022 $ 0.772
-0.70%
$ 771.66 million $ 10.05 million
May 9, 2022 $ 0.777
-13.35%
$ 776.89 million $ 16.65 million
May 8, 2022 $ 0.897
+0.86%
$ 896.55 million $ 6.89 million
May 7, 2022 $ 0.889
-5.90%
$ 888.99 million $ 7.72 million
May 6, 2022 $ 0.945
-3.57%
$ 945.28 million $ 8.84 million
May 5, 2022 $ 0.98
-14.11%
$ 979.92 million $ 12.71 million
May 4, 2022 $ 1.14
+17.22%
$ 1.14 billion $ 17.88 million
May 3, 2022 $ 0.973
+4.54%
$ 973.22 million $ 12.01 million