Stargate Finance Historical Data

STG Page 3
Download
Date Close Price change Market cap Trading volume
May 30, 1 AM $ 0.182
+0.17%
$ 21.46 million $ 9.53 million
May 30, 12 AM $ 0.182
+2.19%
$ 21.43 million $ 9.23 million
May 29, 11 PM $ 0.178
-1.03%
$ 20.97 million $ 8.9 million
May 29, 10 PM $ 0.18
+2.95%
$ 21.19 million $ 8.76 million
May 29, 9 PM $ 0.175
-2.78%
$ 20.6 million $ 8.47 million
May 29, 8 PM $ 0.18
+0.92%
$ 21.19 million $ 7.98 million
May 29, 7 PM $ 0.178
+2.68%
$ 20.99 million $ 7.47 million
May 29, 6 PM $ 0.174
+0.53%
$ 20.45 million $ 6.75 million
May 29, 5 PM $ 0.173
-0.59%
$ 20.34 million $ 6.43 million
May 29, 4 PM $ 0.174
+2.93%
$ 20.46 million $ 6.23 million
May 29, 3 PM $ 0.169
-0.99%
$ 19.88 million $ 5.9 million
May 29, 2 PM $ 0.17
+0.26%
$ 20.08 million $ 5.6 million
May 29, 1 PM $ 0.17
+0.09%
$ 20.02 million $ 5.29 million
May 29, 12 PM $ 0.17
-2.64%
$ 20.01 million $ 5.16 million
May 29, 11 AM $ 0.174
+3.62%
$ 20.55 million $ 4.82 million
May 29, 10 AM $ 0.168
-0.23%
$ 19.83 million $ 4.53 million
May 29, 9 AM $ 0.169
+3.76%
$ 19.88 million $ 4.4 million
May 29, 8 AM $ 0.163
+3.57%
$ 19.16 million $ 4.26 million
May 29, 7 AM $ 0.157
+0.26%
$ 18.5 million $ 4.24 million
May 29, 6 AM $ 0.157
-2.01%
$ 18.45 million $ 4.19 million
May 29, 5 AM $ 0.16
-1.36%
$ 18.83 million $ 3.95 million
May 29, 4 AM $ 0.162
+3.00%
$ 19.09 million $ 3.71 million
May 29, 3 AM $ 0.157
+1.63%
$ 18.53 million $ 3.56 million
May 29, 2 AM $ 0.155
+1.91%
$ 18.23 million $ 3.54 million
May 29, 1 AM $ 0.152
-0.26%
$ 17.89 million $ 3.46 million
May 29, 12 AM $ 0.152
+1.20%
$ 17.94 million $ 3.46 million
May 28, 11 PM $ 0.15
-0.20%
$ 17.73 million $ 3.49 million
May 28, 10 PM $ 0.151
-1.87%
$ 17.76 million $ 3.52 million
May 28, 9 PM $ 0.154
+0.40%
$ 18.1 million $ 3.58 million
May 28, 8 PM $ 0.153
+0.77%
$ 18.03 million $ 3.6 million
May 28, 7 PM $ 0.152
-0.87%
$ 17.89 million $ 3.61 million
May 28, 6 PM $ 0.153
+0.12%
$ 18.05 million $ 3.58 million
May 28, 5 PM $ 0.153
+0.31%
$ 18.03 million $ 3.59 million
May 28, 4 PM $ 0.153
+0.14%
$ 17.97 million $ 3.64 million
May 28, 3 PM $ 0.152
-0.28%
$ 17.95 million $ 3.75 million
May 28, 2 PM $ 0.153
+0.92%
$ 18 million $ 3.77 million
May 28, 1 PM $ 0.151
-2.12%
$ 17.84 million $ 3.69 million
May 28, 12 PM $ 0.155
-1.06%
$ 18.22 million $ 3.62 million
May 28, 11 AM $ 0.156
-0.93%
$ 18.42 million $ 3.53 million
May 28, 10 AM $ 0.158
+0.08%
$ 18.59 million $ 3.49 million
May 28, 9 AM $ 0.158
-0.75%
$ 18.58 million $ 3.42 million
May 28, 8 AM $ 0.159
-1.19%
$ 18.71 million $ 3.43 million
May 28, 7 AM $ 0.161
-0.24%
$ 18.94 million $ 3.37 million
May 28, 6 AM $ 0.161
-0.65%
$ 18.99 million $ 3.31 million
May 28, 5 AM $ 0.162
-0.53%
$ 19.11 million $ 3.31 million
May 28, 4 AM $ 0.163
-1.28%
$ 19.21 million $ 3.3 million
May 28, 3 AM $ 0.165
-1.44%
$ 19.46 million $ 3.27 million
May 28, 2 AM $ 0.168
+1.09%
$ 19.75 million $ 3.23 million
May 28, 1 AM $ 0.166
-0.19%
$ 19.53 million $ 3.21 million
May 28, 12 AM $ 0.166
+0.25%
$ 19.57 million $ 3.21 million