Stargate Finance Historical Data

STG Page 32
Download
Date Close Price change Market cap Trading volume
May 19, 10 PM $ 0.164
-0.80%
$ 19.27 million $ 6.08 million
May 19, 9 PM $ 0.165
-0.17%
$ 19.42 million $ 6.09 million
May 19, 8 PM $ 0.165
-2.27%
$ 19.46 million $ 6.06 million
May 19, 7 PM $ 0.169
+0.59%
$ 19.91 million $ 5.99 million
May 19, 6 PM $ 0.168
+1.56%
$ 19.79 million $ 5.86 million
May 19, 5 PM $ 0.165
+1.08%
$ 19.49 million $ 5.79 million
May 19, 4 PM $ 0.164
+1.16%
$ 19.28 million $ 5.76 million
May 19, 3 PM $ 0.162
-0.64%
$ 19.06 million $ 5.71 million
May 19, 2 PM $ 0.163
-0.99%
$ 19.18 million $ 5.73 million
May 19, 1 PM $ 0.164
+1.08%
$ 19.37 million $ 5.68 million
May 19, 12 PM $ 0.163
-0.22%
$ 19.16 million $ 5.67 million
May 19, 11 AM $ 0.163
-0.73%
$ 19.21 million $ 5.6 million
May 19, 10 AM $ 0.164
-0.66%
$ 19.35 million $ 5.62 million
May 19, 9 AM $ 0.165
-0.24%
$ 19.48 million $ 5.56 million
May 19, 8 AM $ 0.166
-1.88%
$ 19.52 million $ 5.48 million
May 19, 7 AM $ 0.169
+4.09%
$ 19.9 million $ 5.39 million
May 19, 6 AM $ 0.162
+0.22%
$ 19.12 million $ 5.13 million
May 19, 5 AM $ 0.162
-0.46%
$ 19.07 million $ 5.17 million
May 19, 4 AM $ 0.163
-1.39%
$ 19.16 million $ 4.95 million
May 19, 3 AM $ 0.165
-1.02%
$ 19.43 million $ 4.74 million
May 19, 2 AM $ 0.167
-8.85%
$ 19.63 million $ 4.46 million
May 19, 1 AM $ 0.183
-2.74%
$ 21.54 million $ 3.53 million
May 19, 12 AM $ 0.188
+0.09%
$ 22.14 million $ 3.33 million
May 18, 11 PM $ 0.188
-1.07%
$ 22.12 million $ 3.3 million
May 18, 10 PM $ 0.19
-0.28%
$ 22.36 million $ 3.45 million
May 18, 9 PM $ 0.19
+1.11%
$ 22.42 million $ 3.46 million
May 18, 8 PM $ 0.188
-0.66%
$ 22.18 million $ 3.47 million
May 18, 7 PM $ 0.19
+1.73%
$ 22.33 million $ 3.47 million
May 18, 6 PM $ 0.186
-0.14%
$ 21.95 million $ 3.5 million
May 18, 5 PM $ 0.187
-0.31%
$ 21.98 million $ 3.47 million
May 18, 4 PM $ 0.187
-0.42%
$ 22.05 million $ 3.5 million
May 18, 3 PM $ 0.188
+0.98%
$ 22.14 million $ 3.52 million
May 18, 2 PM $ 0.186
-1.20%
$ 21.92 million $ 3.48 million
May 18, 1 PM $ 0.188
-1.03%
$ 22.19 million $ 3.49 million
May 18, 12 PM $ 0.19
-0.38%
$ 22.42 million $ 3.47 million
May 18, 11 AM $ 0.191
+1.36%
$ 22.51 million $ 3.45 million
May 18, 10 AM $ 0.188
+0.61%
$ 22.21 million $ 3.41 million
May 18, 9 AM $ 0.187
-0.90%
$ 22.07 million $ 3.39 million
May 18, 8 AM $ 0.189
-0.40%
$ 22.27 million $ 3.36 million
May 18, 7 AM $ 0.19
-0.66%
$ 22.36 million $ 3.32 million
May 18, 6 AM $ 0.191
-0.79%
$ 22.51 million $ 3.26 million
May 18, 5 AM $ 0.193
-0.17%
$ 22.69 million $ 3.17 million
May 18, 4 AM $ 0.193
+0.65%
$ 22.73 million $ 3.2 million
May 18, 3 AM $ 0.192
-0.21%
$ 22.58 million $ 3.36 million
May 18, 2 AM $ 0.192
+0.67%
$ 22.63 million $ 3.34 million
May 18, 1 AM $ 0.191
+0.57%
$ 22.48 million $ 3.43 million
May 18, 12 AM $ 0.19
-0.58%
$ 22.35 million $ 3.45 million
May 17, 11 PM $ 0.191
-1.14%
$ 22.48 million $ 3.45 million
May 17, 10 PM $ 0.193
-1.05%
$ 22.74 million $ 3.34 million
May 17, 9 PM $ 0.195
-0.08%
$ 22.98 million $ 3.33 million