Stargate Finance Historical Data

STG Page 33
Download
Date Close Price change Market cap Trading volume
May 17, 9 PM $ 0.195
-0.08%
$ 22.98 million $ 3.33 million
May 17, 8 PM $ 0.195
-0.16%
$ 23 million $ 3.36 million
May 17, 7 PM $ 0.196
+0.19%
$ 23.03 million $ 3.35 million
May 17, 6 PM $ 0.195
+0.70%
$ 22.99 million $ 3.34 million
May 17, 5 PM $ 0.194
-0.23%
$ 22.83 million $ 3.4 million
May 17, 4 PM $ 0.194
+0.32%
$ 22.88 million $ 3.4 million
May 17, 3 PM $ 0.194
-0.84%
$ 22.81 million $ 3.38 million
May 17, 2 PM $ 0.195
-0.46%
$ 22.77 million $ 3.38 million
May 17, 1 PM $ 0.196
+0.21%
$ 22.87 million $ 3.38 million
May 17, 12 PM $ 0.196
-0.59%
$ 22.83 million $ 3.37 million
May 17, 11 AM $ 0.197
-1.28%
$ 22.96 million $ 3.36 million
May 17, 10 AM $ 0.199
-0.29%
$ 23.26 million $ 3.34 million
May 17, 9 AM $ 0.2
+0.31%
$ 23.33 million $ 3.32 million
May 17, 8 AM $ 0.199
-0.36%
$ 23.26 million $ 3.38 million
May 17, 7 AM $ 0.2
+0.35%
$ 23.34 million $ 3.44 million
May 17, 6 AM $ 0.199
-0.39%
$ 23.26 million $ 3.48 million
May 17, 5 AM $ 0.2
-0.60%
$ 23.35 million $ 3.51 million
May 17, 4 AM $ 0.201
+0.80%
$ 23.49 million $ 3.49 million
May 17, 3 AM $ 0.2
+0.98%
$ 23.3 million $ 3.35 million
May 17, 2 AM $ 0.198
-0.75%
$ 23.08 million $ 3.4 million
May 17, 1 AM $ 0.199
-0.81%
$ 23.25 million $ 3.36 million
May 17, 12 AM $ 0.201
-0.47%
$ 23.44 million $ 3.44 million
May 16, 11 PM $ 0.202
+0.91%
$ 23.55 million $ 3.5 million
May 16, 10 PM $ 0.2
-0.23%
$ 23.34 million $ 3.47 million
May 16, 9 PM $ 0.201
-0.91%
$ 23.39 million $ 3.46 million
May 16, 8 PM $ 0.202
+0.03%
$ 23.61 million $ 3.43 million
May 16, 7 PM $ 0.202
+0.48%
$ 23.6 million $ 3.47 million
May 16, 6 PM $ 0.201
+0.15%
$ 23.49 million $ 3.44 million
May 16, 5 PM $ 0.201
+0.96%
$ 23.45 million $ 3.41 million
May 16, 4 PM $ 0.199
-0.33%
$ 23.23 million $ 3.41 million
May 16, 3 PM $ 0.2
+0.64%
$ 23.31 million $ 3.44 million
May 16, 2 PM $ 0.199
+0.26%
$ 23.16 million $ 3.49 million
May 16, 1 PM $ 0.198
-0.32%
$ 23.1 million $ 3.58 million
May 16, 12 PM $ 0.199
+0.05%
$ 23.17 million $ 3.63 million
May 16, 11 AM $ 0.199
+1.08%
$ 23.16 million $ 3.7 million
May 16, 10 AM $ 0.196
-0.83%
$ 22.91 million $ 3.72 million
May 16, 9 AM $ 0.198
-1.42%
$ 23.1 million $ 3.77 million
May 16, 8 AM $ 0.201
-0.09%
$ 23.44 million $ 3.72 million
May 16, 7 AM $ 0.201
-0.66%
$ 23.46 million $ 3.68 million
May 16, 6 AM $ 0.203
-1.04%
$ 23.61 million $ 3.63 million
May 16, 5 AM $ 0.205
-0.06%
$ 23.86 million $ 3.61 million
May 16, 4 AM $ 0.205
-0.94%
$ 23.88 million $ 3.67 million
May 16, 3 AM $ 0.207
+0.02%
$ 24.1 million $ 3.62 million
May 16, 2 AM $ 0.207
+0.07%
$ 24.1 million $ 3.6 million
May 16, 1 AM $ 0.207
+0.12%
$ 24.08 million $ 3.59 million
May 16, 12 AM $ 0.206
+1.18%
$ 24.05 million $ 3.51 million
May 15, 11 PM $ 0.204
-0.05%
$ 23.77 million $ 3.5 million
May 15, 10 PM $ 0.204
+0.26%
$ 23.78 million $ 3.59 million
May 15, 9 PM $ 0.203
+0.56%
$ 23.72 million $ 3.62 million
May 15, 8 PM $ 0.202
-0.53%
$ 23.59 million $ 3.58 million