Stargate Finance Historical Data

STG Page 36
Download
Date Close Price change Market cap Trading volume
May 11, 6 PM $ 0.237
-0.22%
$ 27.6 million $ 5.86 million
May 11, 5 PM $ 0.237
+1.07%
$ 27.66 million $ 5.97 million
May 11, 4 PM $ 0.235
-0.75%
$ 27.37 million $ 6.14 million
May 11, 3 PM $ 0.237
+0.93%
$ 27.58 million $ 6.25 million
May 11, 2 PM $ 0.234
-2.07%
$ 27.32 million $ 6.41 million
May 11, 1 PM $ 0.239
-1.23%
$ 27.9 million $ 6.49 million
May 11, 12 PM $ 0.242
+0.18%
$ 28.25 million $ 6.73 million
May 11, 11 AM $ 0.242
+0.25%
$ 28.2 million $ 6.79 million
May 11, 10 AM $ 0.241
+0.81%
$ 28.12 million $ 6.78 million
May 11, 9 AM $ 0.239
-0.32%
$ 27.9 million $ 6.93 million
May 11, 8 AM $ 0.24
+0.45%
$ 27.99 million $ 7.24 million
May 11, 7 AM $ 0.239
+0.66%
$ 27.86 million $ 7.18 million
May 11, 6 AM $ 0.237
-0.90%
$ 27.68 million $ 7.25 million
May 11, 5 AM $ 0.24
-0.67%
$ 27.96 million $ 7.35 million
May 11, 4 AM $ 0.241
-1.86%
$ 28.15 million $ 7.39 million
May 11, 3 AM $ 0.246
+1.00%
$ 28.68 million $ 7.72 million
May 11, 2 AM $ 0.244
-0.68%
$ 28.4 million $ 7.55 million
May 11, 1 AM $ 0.245
-2.29%
$ 28.59 million $ 7.47 million
May 11, 12 AM $ 0.251
+0.74%
$ 29.26 million $ 7.42 million
May 10, 11 PM $ 0.249
+0.18%
$ 29.05 million $ 8.25 million
May 10, 10 PM $ 0.249
+0.83%
$ 28.99 million $ 8.54 million
May 10, 9 PM $ 0.247
-0.59%
$ 28.75 million $ 8.44 million
May 10, 8 PM $ 0.248
+0.54%
$ 28.92 million $ 8.48 million
May 10, 7 PM $ 0.247
+2.75%
$ 28.77 million $ 8.53 million
May 10, 6 PM $ 0.24
-1.47%
$ 28 million $ 8.62 million
May 10, 5 PM $ 0.244
-0.20%
$ 28.42 million $ 8.58 million
May 10, 4 PM $ 0.244
-0.67%
$ 28.47 million $ 8.48 million
May 10, 3 PM $ 0.246
-1.54%
$ 28.66 million $ 8.45 million
May 10, 2 PM $ 0.25
-1.95%
$ 29.11 million $ 8.34 million
May 10, 1 PM $ 0.255
+4.30%
$ 29.69 million $ 8.16 million
May 10, 12 PM $ 0.244
-2.07%
$ 28.46 million $ 7.91 million
May 10, 11 AM $ 0.249
-0.27%
$ 29.06 million $ 7.87 million
May 10, 10 AM $ 0.25
-2.03%
$ 29.14 million $ 7.87 million
May 10, 9 AM $ 0.255
+1.35%
$ 29.75 million $ 7.75 million
May 10, 8 AM $ 0.252
-1.15%
$ 29.35 million $ 7.43 million
May 10, 7 AM $ 0.255
-0.86%
$ 29.69 million $ 7.52 million
May 10, 6 AM $ 0.257
-0.76%
$ 29.95 million $ 7.43 million
May 10, 5 AM $ 0.259
-2.21%
$ 30.18 million $ 7.52 million
May 10, 4 AM $ 0.265
-1.25%
$ 30.87 million $ 7.49 million
May 10, 3 AM $ 0.268
+0.09%
$ 31.27 million $ 7.1 million
May 10, 2 AM $ 0.268
-1.46%
$ 31.23 million $ 6.82 million
May 10, 1 AM $ 0.272
-1.18%
$ 31.7 million $ 6.83 million
May 10, 12 AM $ 0.275
+2.97%
$ 32.07 million $ 6.66 million
May 9, 11 PM $ 0.267
+3.60%
$ 31.15 million $ 5.67 million
May 9, 10 PM $ 0.258
-0.95%
$ 30.07 million $ 5.36 million
May 9, 9 PM $ 0.26
-1.46%
$ 30.35 million $ 5.45 million
May 9, 8 PM $ 0.264
-0.70%
$ 30.8 million $ 5.47 million
May 9, 7 PM $ 0.266
+1.42%
$ 31.02 million $ 5.41 million
May 9, 6 PM $ 0.262
+2.88%
$ 30.58 million $ 5.27 million
May 9, 5 PM $ 0.255
-0.17%
$ 29.73 million $ 5.36 million