Stargate Finance Historical Data

STG Page 33
Download
Date Close Price change Market cap Trading volume
Feb 14, 11 AM $ 0.164
-1.97%
$ 21.85 million $ 6.08 million
Feb 14, 10 AM $ 0.167
+4.50%
$ 22.29 million $ 5.72 million
Feb 14, 9 AM $ 0.16
-0.10%
$ 21.33 million $ 5.51 million
Feb 14, 8 AM $ 0.16
+1.28%
$ 21.34 million $ 5.32 million
Feb 14, 7 AM $ 0.158
+0.16%
$ 21.08 million $ 5.34 million
Feb 14, 6 AM $ 0.158
-0.35%
$ 21.04 million $ 5.35 million
Feb 14, 5 AM $ 0.158
-0.13%
$ 21.12 million $ 5.54 million
Feb 14, 4 AM $ 0.158
+0.36%
$ 21.14 million $ 5.74 million
Feb 14, 3 AM $ 0.158
+0.91%
$ 21.07 million $ 6.1 million
Feb 14, 2 AM $ 0.156
-0.70%
$ 20.88 million $ 6.08 million
Feb 14, 1 AM $ 0.157
-3.85%
$ 21.03 million $ 6.07 million
Feb 14, 12 AM $ 0.164
-0.31%
$ 21.87 million $ 6 million
Feb 13, 11 PM $ 0.164
+0.16%
$ 21.94 million $ 6.08 million
Feb 13, 10 PM $ 0.164
-0.68%
$ 21.91 million $ 6.06 million
Feb 13, 9 PM $ 0.165
-0.29%
$ 22.06 million $ 6.09 million
Feb 13, 8 PM $ 0.166
-0.20%
$ 22.12 million $ 6.13 million
Feb 13, 7 PM $ 0.166
-1.45%
$ 22.17 million $ 6.23 million
Feb 13, 6 PM $ 0.168
-2.27%
$ 22.49 million $ 6.46 million
Feb 13, 5 PM $ 0.172
+0.36%
$ 23.02 million $ 6.96 million
Feb 13, 4 PM $ 0.172
+2.07%
$ 22.92 million $ 7.18 million
Feb 13, 3 PM $ 0.168
+0.56%
$ 22.48 million $ 7.6 million
Feb 13, 2 PM $ 0.167
+0.27%
$ 22.33 million $ 8.28 million
Feb 13, 1 PM $ 0.167
+1.44%
$ 22.28 million $ 8.83 million
Feb 13, 12 PM $ 0.165
+0.63%
$ 21.96 million $ 11.13 million
Feb 13, 11 AM $ 0.163
+0.41%
$ 21.83 million $ 11.87 million
Feb 13, 10 AM $ 0.163
+0.56%
$ 21.74 million $ 12.35 million
Feb 13, 9 AM $ 0.162
-1.24%
$ 21.63 million $ 12.52 million
Feb 13, 8 AM $ 0.164
+0.13%
$ 21.89 million $ 12.91 million
Feb 13, 7 AM $ 0.164
-0.13%
$ 21.87 million $ 13.03 million
Feb 13, 6 AM $ 0.164
-0.27%
$ 21.89 million $ 13.4 million
Feb 13, 5 AM $ 0.164
-1.18%
$ 21.95 million $ 13.43 million
Feb 13, 4 AM $ 0.166
-1.81%
$ 22.21 million $ 13.49 million
Feb 13, 3 AM $ 0.169
-1.30%
$ 22.62 million $ 13.57 million
Feb 13, 2 AM $ 0.172
+2.03%
$ 22.91 million $ 13.8 million
Feb 13, 1 AM $ 0.168
-0.24%
$ 22.46 million $ 14.15 million
Feb 13, 12 AM $ 0.169
-0.23%
$ 22.51 million $ 14.97 million
Feb 12, 11 PM $ 0.169
-0.71%
$ 22.57 million $ 19.03 million
Feb 12, 10 PM $ 0.17
+0.80%
$ 22.73 million $ 20.53 million
Feb 12, 9 PM $ 0.169
-0.30%
$ 22.55 million $ 22.21 million
Feb 12, 8 PM $ 0.169
-1.74%
$ 22.62 million $ 24 million
Feb 12, 7 PM $ 0.172
+0.59%
$ 23.03 million $ 25.43 million
Feb 12, 6 PM $ 0.171
-2.63%
$ 22.85 million $ 26.45 million
Feb 12, 5 PM $ 0.176
-1.01%
$ 23.5 million $ 27.52 million
Feb 12, 4 PM $ 0.178
-4.28%
$ 23.74 million $ 30.12 million
Feb 12, 3 PM $ 0.186
-3.88%
$ 24.78 million $ 31.94 million
Feb 12, 2 PM $ 0.193
+5.16%
$ 25.8 million $ 35.16 million
Feb 12, 1 PM $ 0.184
-6.63%
$ 24.51 million $ 38.25 million
Feb 12, 12 PM $ 0.197
+4.43%
$ 26.25 million $ 45.04 million
Feb 12, 11 AM $ 0.188
+2.88%
$ 25.16 million $ 45.85 million
Feb 12, 10 AM $ 0.183
-0.05%
$ 24.5 million $ 45.9 million