Stargate Finance Historical Data

STG Page 29
Download
Date Close Price change Market cap Trading volume
Feb 22, 12 PM $ 0.148
-1.60%
$ 19.72 million $ 5.7 million
Feb 22, 11 AM $ 0.15
+0.53%
$ 20.04 million $ 5.76 million
Feb 22, 10 AM $ 0.149
+0.35%
$ 19.93 million $ 5.87 million
Feb 22, 9 AM $ 0.149
+1.46%
$ 19.86 million $ 5.9 million
Feb 22, 8 AM $ 0.147
-1.93%
$ 19.58 million $ 5.95 million
Feb 22, 7 AM $ 0.15
-0.10%
$ 19.96 million $ 6 million
Feb 22, 6 AM $ 0.15
+0.12%
$ 19.98 million $ 5.81 million
Feb 22, 5 AM $ 0.149
-0.30%
$ 19.96 million $ 5.87 million
Feb 22, 4 AM $ 0.15
-1.30%
$ 20.02 million $ 5.87 million
Feb 22, 3 AM $ 0.152
+0.70%
$ 20.28 million $ 5.91 million
Feb 22, 2 AM $ 0.151
+1.10%
$ 20.14 million $ 5.81 million
Feb 22, 1 AM $ 0.149
+1.11%
$ 19.92 million $ 6.17 million
Feb 22, 12 AM $ 0.148
-0.15%
$ 19.71 million $ 6.62 million
Feb 21, 11 PM $ 0.148
-0.57%
$ 19.74 million $ 6.9 million
Feb 21, 10 PM $ 0.149
-1.09%
$ 19.86 million $ 7.38 million
Feb 21, 9 PM $ 0.15
+0.63%
$ 20.07 million $ 7.77 million
Feb 21, 8 PM $ 0.149
-1.65%
$ 19.94 million $ 7.98 million
Feb 21, 7 PM $ 0.152
-0.05%
$ 20.28 million $ 8.03 million
Feb 21, 6 PM $ 0.152
+3.40%
$ 20.29 million $ 7.95 million
Feb 21, 5 PM $ 0.147
+0.42%
$ 19.62 million $ 7.7 million
Feb 21, 4 PM $ 0.146
-2.10%
$ 19.54 million $ 7.99 million
Feb 21, 3 PM $ 0.149
-0.07%
$ 19.92 million $ 8.46 million
Feb 21, 2 PM $ 0.15
-0.36%
$ 19.97 million $ 9.58 million
Feb 21, 1 PM $ 0.15
+1.39%
$ 20.04 million $ 9.56 million
Feb 21, 12 PM $ 0.148
-0.42%
$ 19.77 million $ 9.36 million
Feb 21, 11 AM $ 0.149
+1.11%
$ 19.85 million $ 9.23 million
Feb 21, 10 AM $ 0.147
+0.75%
$ 19.63 million $ 9.04 million
Feb 21, 9 AM $ 0.146
-0.56%
$ 19.51 million $ 8.92 million
Feb 21, 8 AM $ 0.146
+0.38%
$ 19.51 million $ 8.77 million
Feb 21, 7 AM $ 0.146
+1.54%
$ 19.44 million $ 8.69 million
Feb 21, 6 AM $ 0.143
-1.72%
$ 19.15 million $ 8.69 million
Feb 21, 5 AM $ 0.146
-1.16%
$ 19.48 million $ 8.61 million
Feb 21, 4 AM $ 0.148
+2.49%
$ 19.71 million $ 8.49 million
Feb 21, 3 AM $ 0.144
-3.20%
$ 19.23 million $ 8.18 million
Feb 21, 2 AM $ 0.149
-1.15%
$ 19.87 million $ 7.87 million
Feb 21, 1 AM $ 0.151
+2.64%
$ 20.1 million $ 7.32 million
Feb 21, 12 AM $ 0.147
+0.73%
$ 19.59 million $ 6.87 million
Feb 20, 11 PM $ 0.146
+1.92%
$ 19.45 million $ 6.92 million
Feb 20, 10 PM $ 0.143
+1.28%
$ 19.07 million $ 6.43 million
Feb 20, 9 PM $ 0.141
+0.96%
$ 18.83 million $ 6.05 million
Feb 20, 8 PM $ 0.14
+0.00%
$ 18.65 million $ 5.78 million
Feb 20, 7 PM $ 0.14
+0.49%
$ 18.66 million $ 5.75 million
Feb 20, 6 PM $ 0.139
+1.22%
$ 18.56 million $ 5.57 million
Feb 20, 5 PM $ 0.137
-2.34%
$ 18.34 million $ 5.7 million
Feb 20, 4 PM $ 0.141
+0.71%
$ 18.77 million $ 5.64 million
Feb 20, 3 PM $ 0.14
+5.59%
$ 18.64 million $ 5.13 million
Feb 20, 2 PM $ 0.132
+2.11%
$ 17.65 million $ 4.64 million
Feb 20, 1 PM $ 0.129
-0.14%
$ 17.29 million $ 4.63 million
Feb 20, 12 PM $ 0.13
+1.32%
$ 17.31 million $ 4.7 million
Feb 20, 11 AM $ 0.128
-0.12%
$ 17.08 million $ 4.67 million