Stargate Finance Historical Data

STG Page 29
Download
Date Close Price change Market cap Trading volume
9:00 AM $ 0.613
-0.16%
$ 72.01 million $ 137.52 million
8:59 AM $ 0.614
-0.37%
$ 71.78 million $ 137.38 million
8:58 AM $ 0.616
-0.06%
$ 71.78 million $ 137.2 million
8:57 AM $ 0.617
-0.17%
$ 71.78 million $ 137.19 million
8:56 AM $ 0.618
-1.20%
$ 71.78 million $ 137.23 million
8:55 AM $ 0.625
-0.74%
$ 71.78 million $ 137.38 million
8:54 AM $ 0.63
-0.18%
$ 73.7 million $ 137.42 million
8:53 AM $ 0.631
+0.98%
$ 73.7 million $ 136.93 million
8:52 AM $ 0.625
-1.41%
$ 73.7 million $ 137.34 million
8:51 AM $ 0.634
+0.08%
$ 73.7 million $ 137.31 million
8:50 AM $ 0.632
-0.96%
$ 73.7 million $ 137.4 million
8:49 AM $ 0.638
-1.58%
$ 74.67 million $ 137.55 million
8:48 AM $ 0.649
-0.41%
$ 74.67 million $ 137.63 million
8:47 AM $ 0.652
-0.78%
$ 74.67 million $ 137.63 million
8:46 AM $ 0.657
-0.04%
$ 74.67 million $ 137.87 million
8:45 AM $ 0.657
-0.03%
$ 74.67 million $ 137.98 million
8:44 AM $ 0.657
-0.12%
$ 76.89 million $ 137.92 million
8:43 AM $ 0.658
-0.33%
$ 76.89 million $ 138 million
8:42 AM $ 0.66
+0.14%
$ 76.89 million $ 138.01 million
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