Stargate Finance Historical Data

STG Page 39
Download
Date Close Price change Market cap Trading volume
Feb 2, 12 PM $ 0.154
+1.26%
$ 20.52 million $ 7.14 million
Feb 2, 11 AM $ 0.152
+0.04%
$ 20.26 million $ 7.41 million
Feb 2, 10 AM $ 0.152
-0.13%
$ 20.26 million $ 7.92 million
Feb 2, 9 AM $ 0.152
+1.65%
$ 20.28 million $ 8.15 million
Feb 2, 8 AM $ 0.149
-0.47%
$ 19.95 million $ 8.53 million
Feb 2, 7 AM $ 0.15
+0.90%
$ 20.04 million $ 8.72 million
Feb 2, 6 AM $ 0.149
-0.06%
$ 19.86 million $ 8.75 million
Feb 2, 5 AM $ 0.149
-1.62%
$ 19.93 million $ 8.47 million
Feb 2, 4 AM $ 0.151
+0.46%
$ 20.2 million $ 8.28 million
Feb 2, 3 AM $ 0.151
-0.22%
$ 20.11 million $ 8.06 million
Feb 2, 2 AM $ 0.151
-0.57%
$ 20.16 million $ 7.87 million
Feb 2, 1 AM $ 0.152
-0.50%
$ 20.27 million $ 7.86 million
Feb 2, 12 AM $ 0.153
+3.54%
$ 20.38 million $ 7.78 million
Feb 1, 11 PM $ 0.147
-1.05%
$ 19.68 million $ 7.86 million
Feb 1, 10 PM $ 0.149
+1.11%
$ 19.89 million $ 8.01 million
Feb 1, 9 PM $ 0.147
-0.80%
$ 19.67 million $ 8.18 million
Feb 1, 8 PM $ 0.149
-0.47%
$ 19.83 million $ 8.58 million
Feb 1, 7 PM $ 0.149
-0.71%
$ 19.92 million $ 8.77 million
Feb 1, 6 PM $ 0.15
+0.60%
$ 20.06 million $ 9.36 million
Feb 1, 5 PM $ 0.149
-0.59%
$ 19.94 million $ 9.74 million
Feb 1, 4 PM $ 0.15
-0.22%
$ 20.06 million $ 10.34 million
Feb 1, 3 PM $ 0.151
-1.56%
$ 20.11 million $ 11.09 million
Feb 1, 2 PM $ 0.153
-1.15%
$ 20.42 million $ 11.55 million
Feb 1, 1 PM $ 0.155
-1.49%
$ 20.66 million $ 11.98 million
Feb 1, 12 PM $ 0.157
-1.33%
$ 20.98 million $ 11.63 million
Feb 1, 11 AM $ 0.159
+2.56%
$ 21.25 million $ 11.21 million
Feb 1, 10 AM $ 0.155
-0.82%
$ 20.74 million $ 10.35 million
Feb 1, 9 AM $ 0.157
-0.44%
$ 20.9 million $ 10.02 million
Feb 1, 8 AM $ 0.157
+2.59%
$ 20.99 million $ 9.28 million
Feb 1, 7 AM $ 0.153
+0.83%
$ 20.46 million $ 9.16 million
Feb 1, 6 AM $ 0.152
+0.94%
$ 20.3 million $ 9.12 million
Feb 1, 5 AM $ 0.151
-0.46%
$ 20.1 million $ 9.19 million
Feb 1, 4 AM $ 0.151
+0.27%
$ 20.2 million $ 9.18 million
Feb 1, 3 AM $ 0.151
+0.64%
$ 20.14 million $ 9.19 million
Feb 1, 2 AM $ 0.15
+0.33%
$ 20.01 million $ 9.09 million
Feb 1, 1 AM $ 0.149
-1.88%
$ 19.94 million $ 9.03 million
Feb 1, 12 AM $ 0.152
+0.96%
$ 20.32 million $ 9.11 million
Jan 31, 11 PM $ 0.151
+1.97%
$ 20.13 million $ 8.89 million
Jan 31, 10 PM $ 0.148
-1.32%
$ 19.74 million $ 8.43 million
Jan 31, 9 PM $ 0.15
+5.67%
$ 20 million $ 8.22 million
Jan 31, 8 PM $ 0.142
-1.48%
$ 18.92 million $ 7.96 million
Jan 31, 7 PM $ 0.144
-1.07%
$ 19.21 million $ 7.96 million
Jan 31, 6 PM $ 0.145
+1.15%
$ 19.48 million $ 7.77 million
Jan 31, 5 PM $ 0.144
-2.20%
$ 19.21 million $ 7.4 million
Jan 31, 4 PM $ 0.147
+1.27%
$ 19.64 million $ 6.89 million
Jan 31, 3 PM $ 0.145
-1.87%
$ 19.39 million $ 6.11 million
Jan 31, 2 PM $ 0.148
-2.39%
$ 19.73 million $ 5.87 million
Jan 31, 1 PM $ 0.152
-0.85%
$ 20.24 million $ 5.46 million
Jan 31, 12 PM $ 0.153
+0.16%
$ 20.41 million $ 5.5 million
Jan 31, 11 AM $ 0.153
+0.08%
$ 20.36 million $ 5.48 million