Stargate Finance Historical Data

STG Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.508
+15.19%
$ 66.49 million $ 176.07 million
May 13 $ 0.456
-2.41%
$ 58.92 million $ 54.28 million
May 6 $ 0.468
-8.25%
$ 62.34 million $ 84.19 million
Apr 29 $ 0.51
-3.62%
$ 68.1 million $ 128.42 million
Apr 22 $ 0.531
-1.48%
$ 70.66 million $ 101.93 million
Apr 15 $ 0.537
+3.36%
$ 71.93 million $ 122.28 million
Apr 8 $ 0.497
-35.25%
$ 69.41 million $ 182.77 million
Apr 1 $ 0.745
-2.99%
$ 102.55 million $ 235.06 million
Mar 25 $ 0.758
+3.19%
$ 102.6 million $ 200.23 million
Mar 18 $ 0.723
-8.60%
$ 98.07 million $ 298.09 million
Mar 11 $ 0.761
-0.38%
$ 105.54 million $ 323.85 million
Mar 4 $ 0.747
+5.75%
$ 102.01 million $ 242.16 million
Feb 26 $ 0.706
+7.50%
$ 94.24 million $ 169.13 million
Feb 19 $ 0.657
-4.45%
$ 87.67 million $ 202.2 million
Feb 12 $ 0.687
+21.23%
$ 91.75 million $ 294.9 million
Feb 5 $ 0.563
+11.31%
$ 75.68 million $ 143.59 million
Jan 29 $ 0.506
-1.89%
$ 67.5 million $ 111.87 million
Jan 22 $ 0.537
-1.76%
$ 68.8 million $ 156.57 million
Jan 15 $ 0.552
-1.70%
$ 72.94 million $ 187.98 million
Jan 8 $ 0.57
+12.04%
$ 74.98 million $ 196.32 million
Jan 1 $ 0.509
-16.82%
$ 67.93 million $ 224.02 million
Dec 25 $ 0.626
+7.29%
$ 81.67 million $ 288.29 million
Dec 18 $ 0.578
+13.78%
$ 77.89 million $ 164.08 million
Dec 11 $ 0.528
-5.88%
$ 67.87 million $ 249.97 million
Dec 4 $ 0.557
-4.38%
$ 74.89 million $ 381.91 million
Nov 27 $ 0.583
+6.14%
$ 77.83 million $ 214 million
Nov 20 $ 0.56
-0.06%
$ 73.33 million $ 269.41 million
Nov 13 $ 0.529
-12.11%
$ 74.84 million $ 372.08 million
Nov 6 $ 0.595
+6.45%
$ 80.4 million $ 498.86 million
Oct 30 $ 0.559
+13.65%
$ 74.68 million $ 316.36 million
Oct 23 $ 0.492
+20.52%
$ 65.67 million $ 334.86 million
Oct 16 $ 0.408
-1.37%
$ 54.52 million $ 71.43 million
Oct 9 $ 0.42
-4.06%
$ 55.28 million $ 37.3 million
Oct 2 $ 0.438
-10.23%
$ 58.41 million $ 65.54 million
Sep 25 $ 0.487
+6.93%
$ 65.07 million $ 68.29 million
Sep 18 $ 0.46
+0.13%
$ 60.85 million $ 94.29 million
Sep 11 $ 0.473
-10.00%
$ 61.27 million $ 168.01 million
Sep 4 $ 0.525
+0.54%
$ 70.14 million $ 94.49 million
Aug 28 $ 0.523
-6.11%
$ 69.76 million $ 106.77 million
Aug 21 $ 0.553
-0.80%
$ 74.3 million $ 66.03 million
Aug 14 $ 0.557
-13.93%
$ 74.34 million $ 162.67 million
Aug 7 $ 0.632
+0.28%
$ 86.31 million $ 452.1 million
Jul 31 $ 0.63
+7.19%
$ 84.1 million $ 172.78 million
Jul 24 $ 0.588
-1.36%
$ 78.46 million $ 141.03 million
Jul 17 $ 0.596
-9.14%
$ 79.54 million $ 156.43 million
Jul 10 $ 0.656
+9.74%
$ 87.54 million $ 320.2 million
Jul 3 $ 0.598
+2.34%
$ 79.77 million $ 211.08 million
Jun 26 $ 0.584
-4.83%
$ 77.95 million $ 159.88 million
Jun 19 $ 0.587
+5.49%
$ 81.91 million $ 149.08 million
Jun 12 $ 0.562
+4.82%
$ 74.25 million $ 83.03 million