Stargate Finance Historical Data

STG Page 40
Download
Date Close Price change Market cap Trading volume
May 3, 2 PM $ 0.219
-0.87%
$ 25.49 million $ 3.82 million
May 3, 1 PM $ 0.221
+0.57%
$ 25.71 million $ 3.78 million
May 3, 12 PM $ 0.219
+0.79%
$ 25.56 million $ 3.77 million
May 3, 11 AM $ 0.218
-0.10%
$ 25.36 million $ 3.74 million
May 3, 10 AM $ 0.218
-0.72%
$ 25.39 million $ 3.74 million
May 3, 9 AM $ 0.219
-0.08%
$ 25.57 million $ 3.75 million
May 3, 8 AM $ 0.22
+1.07%
$ 25.59 million $ 3.75 million
May 3, 7 AM $ 0.217
-0.46%
$ 25.32 million $ 3.78 million
May 3, 6 AM $ 0.218
+0.78%
$ 25.44 million $ 3.8 million
May 3, 5 AM $ 0.217
+0.08%
$ 25.24 million $ 3.76 million
May 3, 4 AM $ 0.216
-0.35%
$ 25.22 million $ 3.76 million
May 3, 3 AM $ 0.217
-0.28%
$ 25.31 million $ 3.77 million
May 3, 2 AM $ 0.218
+0.44%
$ 25.38 million $ 3.81 million
May 3, 1 AM $ 0.217
-0.19%
$ 25.27 million $ 3.81 million
May 3, 12 AM $ 0.217
-0.62%
$ 25.32 million $ 3.84 million
May 2, 11 PM $ 0.219
-0.13%
$ 25.48 million $ 3.9 million
May 2, 10 PM $ 0.219
-0.11%
$ 25.51 million $ 3.89 million
May 2, 9 PM $ 0.219
-0.10%
$ 25.54 million $ 3.89 million
May 2, 8 PM $ 0.219
-0.21%
$ 25.57 million $ 3.94 million
May 2, 7 PM $ 0.22
+1.06%
$ 25.62 million $ 3.95 million
May 2, 6 PM $ 0.218
+0.83%
$ 25.35 million $ 3.94 million
May 2, 5 PM $ 0.216
-0.96%
$ 25.15 million $ 4.02 million
May 2, 4 PM $ 0.218
-0.32%
$ 25.39 million $ 4.16 million
May 2, 3 PM $ 0.219
-0.03%
$ 25.47 million $ 4.19 million
May 2, 2 PM $ 0.219
-0.28%
$ 25.48 million $ 4.16 million
May 2, 1 PM $ 0.219
-0.17%
$ 25.55 million $ 4.21 million
May 2, 12 PM $ 0.22
-0.13%
$ 25.59 million $ 4.28 million
May 2, 11 AM $ 0.22
+0.56%
$ 25.63 million $ 4.44 million
May 2, 10 AM $ 0.219
-0.07%
$ 25.48 million $ 4.51 million
May 2, 9 AM $ 0.219
-0.56%
$ 25.5 million $ 4.56 million
May 2, 8 AM $ 0.22
-0.41%
$ 25.64 million $ 3.96 million
May 2, 7 AM $ 0.221
+0.10%
$ 25.75 million $ 4.05 million
May 2, 6 AM $ 0.221
-0.55%
$ 25.73 million $ 4.08 million
May 2, 5 AM $ 0.222
+1.01%
$ 25.87 million $ 4.11 million
May 2, 4 AM $ 0.22
-0.32%
$ 25.61 million $ 4.09 million
May 2, 3 AM $ 0.22
+0.91%
$ 25.69 million $ 4.07 million
May 2, 2 AM $ 0.218
+0.01%
$ 25.46 million $ 4.02 million
May 2, 1 AM $ 0.218
-0.04%
$ 25.46 million $ 4.07 million
May 2, 12 AM $ 0.219
+1.30%
$ 25.47 million $ 4.08 million
May 1, 11 PM $ 0.216
-0.04%
$ 25.15 million $ 4.07 million
May 1, 10 PM $ 0.216
-0.06%
$ 25.15 million $ 4.1 million
May 1, 9 PM $ 0.216
-1.07%
$ 25.17 million $ 4.09 million
May 1, 8 PM $ 0.218
-0.52%
$ 25.44 million $ 4.07 million
May 1, 7 PM $ 0.219
-1.02%
$ 25.57 million $ 4.05 million
May 1, 6 PM $ 0.222
-0.72%
$ 25.84 million $ 4 million
May 1, 5 PM $ 0.223
+1.30%
$ 26.02 million $ 3.98 million
May 1, 4 PM $ 0.22
+0.29%
$ 25.69 million $ 3.97 million
May 1, 3 PM $ 0.22
-0.81%
$ 25.61 million $ 3.99 million
May 1, 2 PM $ 0.222
+0.31%
$ 25.82 million $ 3.96 million
May 1, 1 PM $ 0.221
+0.32%
$ 25.74 million $ 3.95 million