Stargate Finance Historical Data

STG Page 39
Download
Date Close Price change Market cap Trading volume
May 5, 3 PM $ 0.224
+0.11%
$ 26.06 million $ 4.24 million
May 5, 2 PM $ 0.223
-0.15%
$ 26.03 million $ 4.31 million
May 5, 1 PM $ 0.224
-0.02%
$ 26.07 million $ 4.44 million
May 5, 12 PM $ 0.224
-0.15%
$ 26.08 million $ 4.45 million
May 5, 11 AM $ 0.224
-1.11%
$ 26.12 million $ 4.49 million
May 5, 10 AM $ 0.226
+1.16%
$ 26.41 million $ 4.53 million
May 5, 9 AM $ 0.224
-0.13%
$ 26.1 million $ 4.59 million
May 5, 8 AM $ 0.224
+0.30%
$ 26.14 million $ 4.55 million
May 5, 7 AM $ 0.223
+0.59%
$ 26.06 million $ 4.49 million
May 5, 6 AM $ 0.222
-0.98%
$ 25.9 million $ 4.52 million
May 5, 5 AM $ 0.224
-0.23%
$ 26.16 million $ 4.42 million
May 5, 4 AM $ 0.225
-0.62%
$ 26.22 million $ 4.25 million
May 5, 3 AM $ 0.226
-0.48%
$ 26.39 million $ 4.2 million
May 5, 2 AM $ 0.227
-0.16%
$ 26.51 million $ 4.2 million
May 5, 1 AM $ 0.228
+0.27%
$ 26.56 million $ 4.17 million
May 5, 12 AM $ 0.227
+0.40%
$ 26.48 million $ 4.24 million
May 4, 11 PM $ 0.226
-0.03%
$ 26.38 million $ 4.26 million
May 4, 10 PM $ 0.227
-0.11%
$ 26.43 million $ 4.28 million
May 4, 9 PM $ 0.227
+1.02%
$ 26.45 million $ 4.27 million
May 4, 8 PM $ 0.225
-0.33%
$ 26.18 million $ 4.33 million
May 4, 7 PM $ 0.225
+0.03%
$ 26.27 million $ 4.35 million
May 4, 6 PM $ 0.225
-0.74%
$ 26.26 million $ 4.32 million
May 4, 5 PM $ 0.227
+0.62%
$ 26.46 million $ 4.28 million
May 4, 4 PM $ 0.226
-1.11%
$ 26.3 million $ 4.27 million
May 4, 3 PM $ 0.228
-0.08%
$ 26.59 million $ 4.25 million
May 4, 2 PM $ 0.228
+0.45%
$ 26.61 million $ 4.21 million
May 4, 1 PM $ 0.227
+0.89%
$ 26.49 million $ 4.07 million
May 4, 12 PM $ 0.225
+0.88%
$ 26.26 million $ 4.04 million
May 4, 11 AM $ 0.223
-0.56%
$ 26.03 million $ 4.01 million
May 4, 10 AM $ 0.225
+0.06%
$ 26.18 million $ 3.96 million
May 4, 9 AM $ 0.224
+0.02%
$ 26.16 million $ 3.86 million
May 4, 8 AM $ 0.224
-0.32%
$ 26.16 million $ 3.88 million
May 4, 7 AM $ 0.225
+0.28%
$ 26.24 million $ 3.85 million
May 4, 6 AM $ 0.224
-0.26%
$ 26.17 million $ 3.79 million
May 4, 5 AM $ 0.225
+0.40%
$ 26.23 million $ 3.82 million
May 4, 4 AM $ 0.224
+0.89%
$ 26.13 million $ 3.85 million
May 4, 3 AM $ 0.222
-0.60%
$ 25.9 million $ 3.85 million
May 4, 2 AM $ 0.223
+0.76%
$ 26.05 million $ 3.84 million
May 4, 1 AM $ 0.222
+1.20%
$ 25.86 million $ 3.83 million
May 4, 12 AM $ 0.219
-1.18%
$ 25.55 million $ 3.73 million
May 3, 11 PM $ 0.222
+0.30%
$ 25.86 million $ 3.68 million
May 3, 10 PM $ 0.221
+1.46%
$ 25.78 million $ 3.7 million
May 3, 9 PM $ 0.218
-0.40%
$ 25.41 million $ 3.67 million
May 3, 8 PM $ 0.219
+0.00%
$ 25.52 million $ 3.61 million
May 3, 7 PM $ 0.219
+0.21%
$ 25.52 million $ 3.65 million
May 3, 6 PM $ 0.218
+0.31%
$ 25.46 million $ 3.74 million
May 3, 5 PM $ 0.218
+0.02%
$ 25.38 million $ 3.76 million
May 3, 4 PM $ 0.218
-0.21%
$ 25.38 million $ 3.71 million
May 3, 3 PM $ 0.218
-0.25%
$ 25.43 million $ 3.77 million
May 3, 2 PM $ 0.219
-0.87%
$ 25.49 million $ 3.82 million