Stargate Finance Historical Data

STG Page 41
Download
Date Close Price change Market cap Trading volume
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
May 1, 12 PM $ 0.22
-1.05%
$ 25.66 million $ 3.93 million
May 1, 11 AM $ 0.222
+1.55%
$ 25.93 million $ 3.91 million
May 1, 10 AM $ 0.219
-0.14%
$ 25.54 million $ 3.85 million
May 1, 9 AM $ 0.219
-0.34%
$ 25.57 million $ 3.86 million
May 1, 8 AM $ 0.22
+2.18%
$ 25.66 million $ 3.91 million
May 1, 7 AM $ 0.215
-1.22%
$ 25.11 million $ 3.81 million
May 1, 6 AM $ 0.218
+0.08%
$ 25.42 million $ 3.87 million
May 1, 5 AM $ 0.218
-0.79%
$ 25.4 million $ 3.95 million
May 1, 4 AM $ 0.22
+0.83%
$ 25.6 million $ 4.12 million
May 1, 3 AM $ 0.218
-0.16%
$ 25.39 million $ 4.22 million
May 1, 2 AM $ 0.218
+2.15%
$ 25.43 million $ 4.26 million
May 1, 1 AM $ 0.214
+0.64%
$ 24.9 million $ 4.38 million
May 1, 12 AM $ 0.212
-1.45%
$ 24.74 million $ 4.56 million
Apr 30, 11 PM $ 0.215
+0.05%
$ 25.1 million $ 4.65 million
Apr 30, 10 PM $ 0.215
+0.03%
$ 25.09 million $ 4.66 million
Apr 30, 9 PM $ 0.215
-0.68%
$ 25.08 million $ 4.75 million
Apr 30, 8 PM $ 0.217
+0.63%
$ 25.25 million $ 4.82 million
Apr 30, 7 PM $ 0.215
+0.71%
$ 25.1 million $ 4.95 million
Apr 30, 6 PM $ 0.214
-1.92%
$ 24.92 million $ 4.97 million
Apr 30, 5 PM $ 0.218
-1.00%
$ 25.41 million $ 5.13 million
Apr 30, 4 PM $ 0.22
-1.56%
$ 25.67 million $ 5.15 million
Apr 30, 3 PM $ 0.224
+0.32%
$ 26.07 million $ 5.37 million
Apr 30, 2 PM $ 0.223
-1.45%
$ 25.99 million $ 5.68 million
Apr 30, 1 PM $ 0.226
+0.56%
$ 26.37 million $ 5.93 million
Apr 30, 12 PM $ 0.225
-0.19%
$ 26.23 million $ 5.93 million
Apr 30, 11 AM $ 0.225
+0.36%
$ 26.28 million $ 5.89 million
Apr 30, 10 AM $ 0.225
+0.50%
$ 26.18 million $ 5.91 million
Apr 30, 9 AM $ 0.224
+1.12%
$ 26.05 million $ 5.86 million
Apr 30, 8 AM $ 0.221
-0.08%
$ 25.76 million $ 5.8 million
Apr 30, 7 AM $ 0.221
-0.77%
$ 25.78 million $ 5.88 million
Apr 30, 6 AM $ 0.223
+1.39%
$ 25.98 million $ 5.87 million
Apr 30, 5 AM $ 0.22
-2.32%
$ 25.63 million $ 5.81 million
Apr 30, 4 AM $ 0.225
-0.84%
$ 26.24 million $ 5.68 million
Apr 30, 3 AM $ 0.227
+0.20%
$ 26.46 million $ 5.59 million
Apr 30, 2 AM $ 0.227
-2.10%
$ 26.4 million $ 5.54 million
Apr 30, 1 AM $ 0.231
+2.66%
$ 26.97 million $ 5.36 million
Apr 30, 12 AM $ 0.225
+3.41%
$ 26.27 million $ 5.14 million
Apr 29, 11 PM $ 0.218
-0.25%
$ 25.41 million $ 5.01 million
Apr 29, 10 PM $ 0.219
+0.06%
$ 25.47 million $ 4.97 million
Apr 29, 9 PM $ 0.218
+0.11%
$ 25.46 million $ 4.95 million
Apr 29, 8 PM $ 0.218
+0.40%
$ 25.43 million $ 4.87 million
Apr 29, 7 PM $ 0.217
-0.67%
$ 25.33 million $ 4.75 million
Apr 29, 6 PM $ 0.219
+0.98%
$ 25.5 million $ 4.73 million
Apr 29, 5 PM $ 0.217
-2.12%
$ 25.25 million $ 4.51 million
Apr 29, 4 PM $ 0.221
-3.38%
$ 25.81 million $ 4.42 million
Apr 29, 3 PM $ 0.229
+0.23%
$ 26.72 million $ 4.17 million
Apr 29, 2 PM $ 0.229
+3.14%
$ 26.66 million $ 3.83 million
Apr 29, 1 PM $ 0.222
+0.95%
$ 25.84 million $ 3.61 million