Stargate Finance Historical Data

STG Page 37
Download
Date Close Price change Market cap Trading volume
May 9, 5 PM $ 0.255
-0.17%
$ 29.73 million $ 5.36 million
May 9, 4 PM $ 0.255
+1.08%
$ 29.78 million $ 5.35 million
May 9, 3 PM $ 0.253
-0.99%
$ 29.46 million $ 5.31 million
May 9, 2 PM $ 0.255
-0.58%
$ 29.75 million $ 5.34 million
May 9, 1 PM $ 0.257
-1.01%
$ 29.93 million $ 5.4 million
May 9, 12 PM $ 0.259
+0.44%
$ 30.23 million $ 5.44 million
May 9, 11 AM $ 0.258
+0.37%
$ 30.1 million $ 5.45 million
May 9, 10 AM $ 0.257
+0.38%
$ 29.99 million $ 5.4 million
May 9, 9 AM $ 0.256
+0.14%
$ 29.87 million $ 5.51 million
May 9, 8 AM $ 0.256
-0.62%
$ 29.83 million $ 5.62 million
May 9, 7 AM $ 0.257
+0.19%
$ 30.02 million $ 5.74 million
May 9, 6 AM $ 0.257
+0.84%
$ 29.96 million $ 5.87 million
May 9, 5 AM $ 0.255
+1.06%
$ 29.71 million $ 6.01 million
May 9, 4 AM $ 0.252
+0.17%
$ 29.4 million $ 6 million
May 9, 3 AM $ 0.252
+0.18%
$ 29.35 million $ 6.1 million
May 9, 2 AM $ 0.251
-0.51%
$ 29.3 million $ 6.18 million
May 9, 1 AM $ 0.253
+1.98%
$ 29.45 million $ 6.16 million
May 9, 12 AM $ 0.248
+0.61%
$ 28.88 million $ 6.13 million
May 8, 11 PM $ 0.246
+0.20%
$ 28.7 million $ 6.17 million
May 8, 10 PM $ 0.246
+0.07%
$ 28.64 million $ 6.2 million
May 8, 9 PM $ 0.245
+0.98%
$ 28.62 million $ 6.24 million
May 8, 8 PM $ 0.243
+0.14%
$ 28.35 million $ 6.32 million
May 8, 7 PM $ 0.243
-0.17%
$ 28.31 million $ 6.78 million
May 8, 6 PM $ 0.243
+1.84%
$ 28.35 million $ 6.69 million
May 8, 5 PM $ 0.239
+0.08%
$ 27.84 million $ 6.7 million
May 8, 4 PM $ 0.239
-0.14%
$ 27.82 million $ 6.8 million
May 8, 3 PM $ 0.239
+0.96%
$ 27.86 million $ 6.96 million
May 8, 2 PM $ 0.237
-0.49%
$ 27.59 million $ 6.91 million
May 8, 1 PM $ 0.238
-1.59%
$ 27.73 million $ 6.95 million
May 8, 12 PM $ 0.242
+0.26%
$ 28.18 million $ 7.04 million
May 8, 11 AM $ 0.241
-0.06%
$ 28.11 million $ 7.12 million
May 8, 10 AM $ 0.241
-0.25%
$ 28.12 million $ 7.15 million
May 8, 9 AM $ 0.242
+1.94%
$ 28.19 million $ 7.17 million
May 8, 8 AM $ 0.237
+1.55%
$ 27.66 million $ 7.09 million
May 8, 7 AM $ 0.234
-2.01%
$ 27.24 million $ 6.86 million
May 8, 6 AM $ 0.238
-0.79%
$ 27.79 million $ 6.54 million
May 8, 5 AM $ 0.24
+0.47%
$ 28.02 million $ 6.23 million
May 8, 4 AM $ 0.239
-0.54%
$ 27.89 million $ 6.24 million
May 8, 3 AM $ 0.24
-1.85%
$ 28.04 million $ 6.33 million
May 8, 2 AM $ 0.245
-2.24%
$ 28.57 million $ 6.65 million
May 8, 1 AM $ 0.251
-2.46%
$ 29.22 million $ 6.88 million
May 8, 12 AM $ 0.257
-0.43%
$ 29.96 million $ 7.55 million
May 7, 11 PM $ 0.258
+1.30%
$ 30.09 million $ 8.19 million
May 7, 10 PM $ 0.255
-0.78%
$ 29.7 million $ 8.35 million
May 7, 9 PM $ 0.257
-0.45%
$ 29.93 million $ 8.44 million
May 7, 8 PM $ 0.258
+3.47%
$ 30.07 million $ 8.38 million
May 7, 7 PM $ 0.249
+0.12%
$ 29.06 million $ 7.93 million
May 7, 6 PM $ 0.249
+0.99%
$ 29.03 million $ 8.35 million
May 7, 5 PM $ 0.247
-0.13%
$ 28.74 million $ 8.59 million
May 7, 4 PM $ 0.247
+1.10%
$ 28.78 million $ 8.8 million