Stargate Finance Historical Data

STG Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 9 AM $ 0.183
+1.10%
$ 24.52 million $ 47.75 million
Feb 12, 8 AM $ 0.181
-1.36%
$ 24.21 million $ 49.39 million
Feb 12, 7 AM $ 0.184
+0.36%
$ 24.54 million $ 51.6 million
Feb 12, 6 AM $ 0.183
+2.06%
$ 24.46 million $ 54.54 million
Feb 12, 5 AM $ 0.179
-1.07%
$ 23.96 million $ 57.14 million
Feb 12, 4 AM $ 0.181
+0.23%
$ 24.26 million $ 61.58 million
Feb 12, 3 AM $ 0.181
+0.57%
$ 24.17 million $ 66.52 million
Feb 12, 2 AM $ 0.18
-0.03%
$ 24.03 million $ 71.6 million
Feb 12, 1 AM $ 0.18
-4.17%
$ 24.04 million $ 82.03 million
Feb 12, 12 AM $ 0.188
+3.04%
$ 25.19 million $ 90 million
Feb 11, 11 PM $ 0.182
-3.19%
$ 24.32 million $ 93.02 million
Feb 11, 10 PM $ 0.188
-5.70%
$ 25.12 million $ 92.76 million
Feb 11, 9 PM $ 0.2
+1.24%
$ 26.64 million $ 94.56 million
Feb 11, 8 PM $ 0.197
-1.80%
$ 26.31 million $ 92.7 million
Feb 11, 7 PM $ 0.201
-3.70%
$ 26.79 million $ 92.83 million
Feb 11, 6 PM $ 0.208
-2.16%
$ 27.82 million $ 92.13 million
Feb 11, 5 PM $ 0.213
-0.24%
$ 28.44 million $ 92.32 million
Feb 11, 4 PM $ 0.213
+0.47%
$ 28.5 million $ 88.89 million
Feb 11, 3 PM $ 0.213
-0.41%
$ 28.37 million $ 87.21 million
Feb 11, 2 PM $ 0.213
-0.86%
$ 28.49 million $ 90.2 million
Feb 11, 1 PM $ 0.215
+1.95%
$ 28.74 million $ 87 million
Feb 11, 12 PM $ 0.211
+7.07%
$ 28.18 million $ 76.9 million
Feb 11, 11 AM $ 0.197
-0.98%
$ 26.3 million $ 76.9 million
Feb 11, 10 AM $ 0.199
+2.03%
$ 26.57 million $ 83.75 million
Feb 11, 9 AM $ 0.195
-2.74%
$ 26.04 million $ 95.1 million
Feb 11, 8 AM $ 0.201
-2.31%
$ 26.81 million $ 95.9 million
Feb 11, 7 AM $ 0.205
+3.08%
$ 27.42 million $ 96.67 million
Feb 11, 6 AM $ 0.199
-0.46%
$ 26.5 million $ 91.5 million
Feb 11, 5 AM $ 0.2
-3.60%
$ 26.72 million $ 89.61 million
Feb 11, 4 AM $ 0.208
+3.57%
$ 27.7 million $ 85.7 million
Feb 11, 3 AM $ 0.201
+2.43%
$ 26.77 million $ 80.64 million
Feb 11, 2 AM $ 0.196
-0.74%
$ 26.13 million $ 75.68 million
Feb 11, 1 AM $ 0.197
+12.58%
$ 26.29 million $ 62.32 million
Feb 11, 12 AM $ 0.175
+12.56%
$ 23.4 million $ 52.59 million
Feb 10, 11 PM $ 0.156
-0.04%
$ 20.78 million $ 42.26 million
Feb 10, 10 PM $ 0.156
+1.22%
$ 20.79 million $ 42.37 million
Feb 10, 9 PM $ 0.154
-1.86%
$ 20.55 million $ 40.15 million
Feb 10, 8 PM $ 0.157
+3.63%
$ 20.94 million $ 39.89 million
Feb 10, 7 PM $ 0.151
+0.90%
$ 20.21 million $ 38.93 million
Feb 10, 6 PM $ 0.15
-2.24%
$ 20.03 million $ 38.79 million
Feb 10, 5 PM $ 0.153
+0.82%
$ 20.48 million $ 39.15 million
Feb 10, 4 PM $ 0.152
-0.63%
$ 20.32 million $ 39.28 million
Feb 10, 3 PM $ 0.153
-1.68%
$ 20.45 million $ 39.22 million
Feb 10, 2 PM $ 0.156
+2.41%
$ 20.79 million $ 40.91 million
Feb 10, 1 PM $ 0.152
-0.21%
$ 20.3 million $ 39.23 million