Stargate Finance Historical Data

STG Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.93
-2.51%
$ 930.21 million $ 12.17 million
May 1, 2022 $ 0.955
+5.01%
$ 954.53 million $ 9.74 million
Apr 30, 2022 $ 0.907
-9.16%
$ 907.39 million $ 6.16 million
Apr 29, 2022 $ 0.999
-16.97%
$ 998.73 million $ 7.13 million
Apr 28, 2022 $ 1.2
+0.58%
$ 1.2 billion $ 7.43 million
Apr 27, 2022 $ 1.2
-2.22%
$ 1.2 billion $ 6.04 million
Apr 26, 2022 $ 1.22
-15.53%
$ 1.22 billion $ 5.51 million
Apr 25, 2022 $ 1.45
+2.76%
$ 1.45 billion $ 11.95 million
Apr 24, 2022 $ 1.41
+1.38%
$ 1.41 billion $ 9.81 million
Apr 23, 2022 $ 1.39
-7.74%
$ 1.39 billion $ 8.55 million
Apr 22, 2022 $ 1.51
-15.76%
$ 1.51 billion $ 9.33 million
Apr 21, 2022 $ 1.79
-7.74%
$ 1.79 billion $ 17.71 million
Apr 20, 2022 $ 1.94
-5.56%
$ 1.94 billion $ 10.57 million
Apr 19, 2022 $ 2.06
-7.02%
$ 2.06 billion $ 11 million
Apr 18, 2022 $ 2.21
+10.65%
$ 2.21 billion $ 13.09 million
Apr 17, 2022 $ 2
-13.87%
$ 2 billion $ 8.34 million
Apr 16, 2022 $ 2.32
-6.17%
$ 2.32 billion $ 6.51 million
Apr 15, 2022 $ 2.47
+17.09%
$ 2.47 billion $ 12.61 million
Apr 14, 2022 $ 2.11
-11.36%
$ 2.11 billion $ 12.95 million
Apr 13, 2022 $ 2.38
+14.14%
$ 2.38 billion $ 14.42 million
Apr 12, 2022 $ 2.09
+15.41%
$ 2.09 billion $ 14.61 million
Apr 11, 2022 $ 1.81
-18.32%
$ 1.81 billion $ 11.94 million
Apr 10, 2022 $ 2.22
-6.21%
$ 2.22 billion $ 7.29 million
Apr 9, 2022 $ 2.36
-3.64%
$ 2.36 billion $ 10.37 million
Apr 8, 2022 $ 2.45
-17.52%
$ 2.45 billion $ 17.17 million
Apr 7, 2022 $ 2.97
+6.24%
$ 2.97 billion $ 12.72 million
Apr 6, 2022 $ 2.8
-15.95%
$ 2.8 billion $ 22.88 million
Apr 5, 2022 $ 3.33
-14.95%
$ 3.33 billion $ 21.33 million
Apr 4, 2022 $ 3.91
+7.63%
$ 3.91 billion $ 17.15 million
Apr 3, 2022 $ 3.64
-5.57%
$ 3.64 billion $ 16.16 million
Apr 2, 2022 $ 3.86
-8.20%
$ 3.86 billion $ 23.42 million
Apr 1, 2022 $ 4.2
+25.62%
$ 4.2 billion $ 32 million
Mar 31, 2022 $ 3.34
-7.30%
$ 3.34 billion $ 30.31 million
Mar 30, 2022 $ 3.61
+31.89%
$ 3.61 billion $ 28.76 million
Mar 29, 2022 $ 2.73
-7.22%
$ 2.73 billion $ 21.77 million
Mar 28, 2022 $ 2.94
-0.75%
$ -- $ 29.02 million
Download