Stargate Finance Historical Data

STG Page 4
Download
Date Close Price change Market cap Trading volume
Jul 10 $ 0.656
+9.74%
$ 87.54 million $ 320.2 million
Jul 3 $ 0.598
+2.34%
$ 79.77 million $ 211.08 million
Jun 26 $ 0.584
-4.83%
$ 77.95 million $ 159.88 million
Jun 19 $ 0.587
+5.49%
$ 81.91 million $ 149.08 million
Jun 12 $ 0.562
+4.82%
$ 74.25 million $ 83.03 million
Jun 5 $ 0.536
-20.78%
$ 71.52 million $ 213.77 million
May 29 $ 0.676
-3.41%
$ 90.29 million $ 173.02 million
May 22 $ 0.677
+11.74%
$ 93.47 million $ 132.61 million
May 15 $ 0.628
-1.24%
$ 80.83 million $ 138.23 million
May 8 $ 0.626
-12.69%
$ 84.97 million $ 182.24 million
May 1 $ 0.717
-6.75%
$ 95.7 million $ 227.81 million
Apr 24 $ 0.797
+7.51%
$ 102.63 million $ 245.09 million
Apr 17 $ 0.745
-19.19%
$ 98.97 million $ 259.44 million
Apr 10 $ 0.884
+14.65%
$ 123.04 million $ 404.42 million
Apr 3 $ 0.771
+9.59%
$ 102.99 million $ 609.16 million
Mar 27 $ 0.704
+6.79%
$ 93.98 million $ 273.72 million
Mar 20 $ 0.641
-17.93%
$ 88 million $ 238.7 million
Mar 13 $ 0.803
+11.67%
$ 104.2 million $ 491.41 million
Mar 6 $ 0.612
-21.40%
$ 95.86 million $ 487.22 million
Feb 27 $ 0.778
-26.56%
$ 103.9 million $ 676.64 million
Feb 20 $ 1.06
-7.77%
$ 141.47 million $ 669.73 million
Feb 13 $ 1.15
+45.34%
$ 153.4 million $ 1.45 billion
Feb 6 $ 0.791
+17.59%
$ 105.55 million $ 751.2 million
Jan 30 $ 0.672
+6.35%
$ 89.76 million $ 447.18 million
Jan 23 $ 0.632
+0.32%
$ 84.4 million $ 396.16 million
Jan 16 $ 0.63
+34.97%
$ 84.09 million $ 411.98 million
Jan 9 $ 0.467
+26.12%
$ 62.31 million $ 146.49 million
Jan 2 $ 0.37
+2.17%
$ 49.4 million $ 41.21 million
Dec 26 $ 0.362
-0.73%
$ 48.35 million $ 32.93 million
Dec 19 $ 0.365
+4.22%
$ 48.7 million $ 73.38 million
Dec 12 $ 0.35
-14.23%
$ 46.74 million $ 46.36 million
Dec 5 $ 0.407
-5.04%
$ 54.49 million $ 37.48 million
Nov 28 $ 0.428
-0.59%
$ 57.2 million $ 64.27 million
Nov 21 $ 0.442
+7.13%
$ 57.38 million $ 77.97 million
Nov 14 $ 0.412
+9.15%
$ 55.13 million $ 47.18 million
Nov 7 $ 0.378
-25.45%
$ 50.41 million $ 154.84 million
Oct 31 $ 0.506
+1.36%
$ 67.61 million $ 160.36 million
Oct 24 $ 0.5
+0.44%
$ 66.7 million $ 279.92 million
Oct 17 $ 0.497
+7.03%
$ 66.41 million $ 122.61 million
Oct 10 $ 0.465
-8.66%
$ 62.04 million $ 121.38 million
Oct 3 $ 0.509
+0.02%
$ 67.93 million $ 23.37 million
Sep 26 $ 0.509
-8.17%
$ 67.91 million $ 30.99 million
Sep 19 $ 0.552
+5.59%
$ 73.95 million $ 37.72 million
Sep 12 $ 0.522
-28.16%
$ 638.43 million $ 74.07 million
Sep 5 $ 0.727
+15.26%
$ 606.6 million $ 119.98 million
Aug 29 $ 0.631
-21.59%
$ 631.01 million $ 112.94 million
Aug 22 $ 0.805
+25.32%
$ 804.79 million $ 358.98 million
Aug 15 $ 0.642
+79.86%
$ 642.19 million $ 326.92 million
Aug 8 $ 0.357
-9.11%
$ 357.05 million $ 23.05 million
Aug 1 $ 0.393
-3.90%
$ 392.82 million $ 25.61 million