Stargate Finance Historical Data

STG Page 35
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 12 PM $ 0.152
-3.33%
$ 20.35 million $ 38.54 million
Feb 10, 11 AM $ 0.158
-6.41%
$ 21.05 million $ 35.47 million
Feb 10, 10 AM $ 0.168
-2.17%
$ 22.44 million $ 29.86 million
Feb 10, 9 AM $ 0.172
+1.81%
$ 22.99 million $ 14.56 million
Feb 10, 8 AM $ 0.169
+1.63%
$ 22.58 million $ 12.29 million
Feb 10, 7 AM $ 0.166
+0.32%
$ 22.22 million $ 10.81 million
Feb 10, 6 AM $ 0.166
-0.28%
$ 22.15 million $ 10.59 million
Feb 10, 5 AM $ 0.166
-1.67%
$ 22.21 million $ 9.94 million
Feb 10, 4 AM $ 0.169
+2.31%
$ 22.59 million $ 9.21 million
Feb 10, 3 AM $ 0.165
+1.73%
$ 22.08 million $ 7.87 million
Feb 10, 2 AM $ 0.163
+0.59%
$ 21.7 million $ 6.67 million
Feb 10, 1 AM $ 0.162
+2.07%
$ 21.57 million $ 6.43 million
Feb 10, 12 AM $ 0.158
-0.22%
$ 21.14 million $ 6.15 million
Feb 9, 11 PM $ 0.159
+2.16%
$ 21.2 million $ 6.06 million
Feb 9, 10 PM $ 0.155
+0.14%
$ 20.74 million $ 5.98 million
Feb 9, 9 PM $ 0.155
+0.12%
$ 20.71 million $ 6.01 million
Feb 9, 8 PM $ 0.155
+0.69%
$ 20.68 million $ 5.98 million
Feb 9, 7 PM $ 0.154
-1.52%
$ 20.56 million $ 5.98 million
Feb 9, 6 PM $ 0.156
-0.49%
$ 20.86 million $ 6.23 million
Feb 9, 5 PM $ 0.157
+4.63%
$ 20.96 million $ 6.2 million
Feb 9, 4 PM $ 0.15
+0.42%
$ 20.02 million $ 5.91 million
Feb 9, 3 PM $ 0.149
+1.31%
$ 19.95 million $ 6.35 million
Feb 9, 2 PM $ 0.148
+0.22%
$ 19.69 million $ 6.4 million
Feb 9, 1 PM $ 0.147
+1.88%
$ 19.65 million $ 6.7 million
Feb 9, 12 PM $ 0.144
+0.59%
$ 19.29 million $ 6.47 million
Feb 9, 11 AM $ 0.144
+0.36%
$ 19.17 million $ 6.49 million
Feb 9, 10 AM $ 0.143
-1.37%
$ 19.11 million $ 6.7 million
Feb 9, 9 AM $ 0.145
-1.20%
$ 19.37 million $ 6.69 million
Feb 9, 8 AM $ 0.147
-0.25%
$ 19.61 million $ 7.15 million
Feb 9, 7 AM $ 0.147
+0.78%
$ 19.66 million $ 7.3 million
Feb 9, 6 AM $ 0.146
-0.48%
$ 19.5 million $ 7.19 million
Feb 9, 5 AM $ 0.147
+0.05%
$ 19.6 million $ 7.15 million
Feb 9, 4 AM $ 0.147
-0.86%
$ 19.6 million $ 7.18 million
Feb 9, 3 AM $ 0.148
+0.29%
$ 19.76 million $ 7.21 million
Feb 9, 2 AM $ 0.148
+0.04%
$ 19.7 million $ 7.13 million
Feb 9, 1 AM $ 0.148
-0.39%
$ 19.69 million $ 8.05 million
Feb 9, 12 AM $ 0.148
-0.36%
$ 19.77 million $ 8.23 million
Feb 8, 11 PM $ 0.149
-1.15%
$ 19.84 million $ 9.57 million
Feb 8, 10 PM $ 0.15
+0.76%
$ 20.07 million $ 9.5 million
Feb 8, 9 PM $ 0.149
-1.98%
$ 19.92 million $ 9.46 million
Feb 8, 8 PM $ 0.152
-0.88%
$ 20.32 million $ 9.44 million
Feb 8, 7 PM $ 0.154
-0.31%
$ 20.49 million $ 9.36 million
Feb 8, 6 PM $ 0.154
+3.35%
$ 20.57 million $ 9.15 million
Feb 8, 5 PM $ 0.149
+0.56%
$ 19.9 million $ 9.09 million
Feb 8, 4 PM $ 0.148
-1.48%
$ 19.77 million $ 9.13 million
Feb 8, 3 PM $ 0.15
-1.44%
$ 20.09 million $ 9.11 million
Feb 8, 2 PM $ 0.153
+0.46%
$ 20.38 million $ 9.05 million
Feb 8, 1 PM $ 0.152
+2.61%
$ 20.28 million $ 8.33 million