Stargate Finance Historical Data

STG Page 38
Download
Date Close Price change Market cap Trading volume
May 7, 4 PM $ 0.247
+1.10%
$ 28.78 million $ 8.8 million
May 7, 3 PM $ 0.244
+0.68%
$ 28.47 million $ 8.63 million
May 7, 2 PM $ 0.242
-0.67%
$ 28.27 million $ 8.6 million
May 7, 1 PM $ 0.244
+1.92%
$ 28.46 million $ 8.56 million
May 7, 12 PM $ 0.24
-0.14%
$ 27.93 million $ 8.48 million
May 7, 11 AM $ 0.24
-0.30%
$ 27.96 million $ 8.42 million
May 7, 10 AM $ 0.241
-1.54%
$ 28.05 million $ 8.47 million
May 7, 9 AM $ 0.244
-0.26%
$ 28.49 million $ 8.43 million
May 7, 8 AM $ 0.245
-0.66%
$ 28.56 million $ 8.39 million
May 7, 7 AM $ 0.247
-0.82%
$ 28.75 million $ 11.32 million
May 7, 6 AM $ 0.249
-2.35%
$ 28.99 million $ 11.71 million
May 7, 5 AM $ 0.255
-0.08%
$ 29.68 million $ 11.78 million
May 7, 4 AM $ 0.255
+2.42%
$ 29.71 million $ 11.5 million
May 7, 3 AM $ 0.249
-2.26%
$ 29.01 million $ 11.18 million
May 7, 2 AM $ 0.255
-4.34%
$ 29.68 million $ 11.24 million
May 7, 1 AM $ 0.266
-2.51%
$ 31.02 million $ 10.75 million
May 7, 12 AM $ 0.273
+3.00%
$ 31.82 million $ 9.55 million
May 6, 11 PM $ 0.265
+2.15%
$ 30.89 million $ 8.46 million
May 6, 10 PM $ 0.259
+1.71%
$ 30.24 million $ 8.09 million
May 6, 9 PM $ 0.255
+0.94%
$ 29.74 million $ 7.81 million
May 6, 8 PM $ 0.253
+0.98%
$ 29.46 million $ 7.65 million
May 6, 7 PM $ 0.25
-2.52%
$ 29.17 million $ 7.4 million
May 6, 6 PM $ 0.257
+2.60%
$ 29.93 million $ 6.73 million
May 6, 5 PM $ 0.25
+2.16%
$ 29.17 million $ 6.07 million
May 6, 4 PM $ 0.245
-0.85%
$ 28.55 million $ 5.59 million
May 6, 3 PM $ 0.247
+0.65%
$ 28.8 million $ 5.56 million
May 6, 2 PM $ 0.245
-0.14%
$ 28.61 million $ 5.46 million
May 6, 1 PM $ 0.246
-0.11%
$ 28.65 million $ 5.41 million
May 6, 12 PM $ 0.246
+0.06%
$ 28.68 million $ 5.27 million
May 6, 11 AM $ 0.246
-0.45%
$ 28.67 million $ 5.1 million
May 6, 10 AM $ 0.247
+0.70%
$ 28.8 million $ 5 million
May 6, 9 AM $ 0.245
+1.80%
$ 28.6 million $ 4.93 million
May 6, 8 AM $ 0.241
+0.14%
$ 28.09 million $ 4.86 million
May 6, 7 AM $ 0.241
+1.15%
$ 28.05 million $ 4.82 million
May 6, 6 AM $ 0.238
+0.46%
$ 27.73 million $ 4.32 million
May 6, 5 AM $ 0.237
+1.33%
$ 27.61 million $ 4.27 million
May 6, 4 AM $ 0.234
+0.25%
$ 27.24 million $ 4.4 million
May 6, 3 AM $ 0.233
+2.38%
$ 27.18 million $ 4.45 million
May 6, 2 AM $ 0.228
+0.14%
$ 26.55 million $ 4.15 million
May 6, 1 AM $ 0.227
+0.62%
$ 26.51 million $ 4.2 million
May 6, 12 AM $ 0.226
-0.55%
$ 26.35 million $ 4.18 million
May 5, 11 PM $ 0.227
+0.08%
$ 26.49 million $ 4.17 million
May 5, 10 PM $ 0.227
+0.03%
$ 26.47 million $ 4.16 million
May 5, 9 PM $ 0.227
+0.48%
$ 26.46 million $ 4.19 million
May 5, 8 PM $ 0.226
+0.65%
$ 26.33 million $ 4.14 million
May 5, 7 PM $ 0.224
-0.30%
$ 26.16 million $ 4.11 million
May 5, 6 PM $ 0.225
+0.02%
$ 26.24 million $ 4.15 million
May 5, 5 PM $ 0.225
+0.55%
$ 26.24 million $ 4.18 million
May 5, 4 PM $ 0.224
+0.12%
$ 26.09 million $ 4.21 million
May 5, 3 PM $ 0.224
+0.11%
$ 26.06 million $ 4.24 million