Stargate Finance Historical Data

STG Page 40
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 10 AM $ 0.153
-0.81%
$ 20.36 million $ 5.49 million
Jan 31, 9 AM $ 0.154
-1.20%
$ 20.53 million $ 5.51 million
Jan 31, 8 AM $ 0.156
-0.17%
$ 20.78 million $ 5.62 million
Jan 31, 7 AM $ 0.156
+0.29%
$ 20.81 million $ 5.62 million
Jan 31, 6 AM $ 0.155
-0.70%
$ 20.75 million $ 5.55 million
Jan 31, 5 AM $ 0.157
+0.47%
$ 20.9 million $ 5.54 million
Jan 31, 4 AM $ 0.156
-1.25%
$ 20.8 million $ 5.59 million
Jan 31, 3 AM $ 0.158
+0.43%
$ 21.06 million $ 5.69 million
Jan 31, 2 AM $ 0.157
-0.98%
$ 20.97 million $ 5.87 million
Jan 31, 1 AM $ 0.159
-0.08%
$ 21.18 million $ 6.3 million
Jan 31, 12 AM $ 0.159
-3.53%
$ 21.16 million $ 6.91 million
Jan 30, 11 PM $ 0.165
-2.86%
$ 21.98 million $ 7.82 million
Jan 30, 10 PM $ 0.169
-1.16%
$ 22.62 million $ 8.75 million
Jan 30, 9 PM $ 0.171
-0.61%
$ 22.87 million $ 9.36 million
Jan 30, 8 PM $ 0.172
-2.81%
$ 23.03 million $ 9.37 million
Jan 30, 7 PM $ 0.177
+2.63%
$ 23.69 million $ 9.33 million
Jan 30, 6 PM $ 0.173
+2.14%
$ 23.08 million $ 9.1 million
Jan 30, 5 PM $ 0.169
-1.24%
$ 22.59 million $ 9.42 million
Jan 30, 4 PM $ 0.171
+0.94%
$ 22.88 million $ 10.09 million
Jan 30, 3 PM $ 0.17
-0.51%
$ 22.67 million $ 11.13 million
Jan 30, 2 PM $ 0.171
+1.12%
$ 22.79 million $ 12.2 million
Jan 30, 1 PM $ 0.169
-0.48%
$ 22.54 million $ 12.09 million
Jan 30, 12 PM $ 0.17
-1.28%
$ 22.64 million $ 12.06 million
Jan 30, 11 AM $ 0.172
+0.84%
$ 22.94 million $ 12.17 million
Jan 30, 10 AM $ 0.17
-0.01%
$ 22.75 million $ 12.34 million
Jan 30, 9 AM $ 0.17
-0.34%
$ 22.75 million $ 12.61 million
Jan 30, 8 AM $ 0.171
-0.19%
$ 22.83 million $ 12.53 million
Jan 30, 7 AM $ 0.171
+0.06%
$ 22.88 million $ 12.59 million
Jan 30, 6 AM $ 0.171
-1.42%
$ 22.86 million $ 13.25 million
Jan 30, 5 AM $ 0.174
-0.79%
$ 23.19 million $ 14.75 million
Jan 30, 4 AM $ 0.175
-1.25%
$ 23.37 million $ 14.93 million
Jan 30, 3 AM $ 0.177
-0.03%
$ 23.67 million $ 15.4 million
Jan 30, 2 AM $ 0.177
-2.48%
$ 23.67 million $ 15.49 million
Jan 30, 1 AM $ 0.182
-0.43%
$ 24.28 million $ 15.45 million
Jan 30, 12 AM $ 0.183
-0.55%
$ 24.38 million $ 14.93 million
Jan 29, 11 PM $ 0.184
+1.42%
$ 24.48 million $ 14.09 million
Jan 29, 10 PM $ 0.181
+3.53%
$ 24.17 million $ 13.23 million
Jan 29, 9 PM $ 0.175
+0.71%
$ 23.35 million $ 12.92 million
Jan 29, 8 PM $ 0.174
+2.51%
$ 23.18 million $ 13.07 million
Jan 29, 7 PM $ 0.169
-0.18%
$ 22.62 million $ 13.27 million
Jan 29, 6 PM $ 0.17
+0.23%
$ 22.65 million $ 13.68 million
Jan 29, 5 PM $ 0.169
-3.76%
$ 22.6 million $ 13.32 million
Jan 29, 4 PM $ 0.176
+3.42%
$ 23.48 million $ 12.7 million
Jan 29, 3 PM $ 0.17
+1.85%
$ 22.66 million $ 11.89 million
Jan 29, 2 PM $ 0.167
-1.54%
$ 22.29 million $ 11.34 million
Jan 29, 1 PM $ 0.17
-0.05%
$ 22.64 million $ 11.97 million
Jan 29, 12 PM $ 0.17
-0.14%
$ 22.65 million $ 12.75 million
Jan 29, 11 AM $ 0.17
-0.78%
$ 22.69 million $ 13.22 million