Stargate Finance Historical Data

STG Page 43
Download
Date Close Price change Market cap Trading volume
Jan 25, 12 PM $ 0.165
-0.61%
$ 22.06 million $ 7.56 million
Jan 25, 11 AM $ 0.166
-0.45%
$ 22.2 million $ 7.89 million
Jan 25, 10 AM $ 0.167
+0.15%
$ 22.3 million $ 8.32 million
Jan 25, 9 AM $ 0.167
-1.00%
$ 22.26 million $ 8.87 million
Jan 25, 8 AM $ 0.168
+0.24%
$ 22.5 million $ 9.07 million
Jan 25, 7 AM $ 0.168
-1.23%
$ 22.43 million $ 9.06 million
Jan 25, 6 AM $ 0.17
+0.85%
$ 22.72 million $ 9.04 million
Jan 25, 5 AM $ 0.169
+0.29%
$ 22.54 million $ 8.22 million
Jan 25, 4 AM $ 0.168
-0.59%
$ 22.46 million $ 8.4 million
Jan 25, 3 AM $ 0.169
-0.16%
$ 22.59 million $ 8.33 million
Jan 25, 2 AM $ 0.17
-0.05%
$ 22.63 million $ 8.63 million
Jan 25, 1 AM $ 0.17
-0.33%
$ 22.64 million $ 8.91 million
Jan 25, 12 AM $ 0.17
-1.19%
$ 22.72 million $ 9.24 million
Jan 24, 11 PM $ 0.172
-0.63%
$ 22.99 million $ 9.4 million
Jan 24, 10 PM $ 0.173
-0.88%
$ 23.14 million $ 9.51 million
Jan 24, 9 PM $ 0.175
+0.44%
$ 23.34 million $ 9.73 million
Jan 24, 8 PM $ 0.174
-0.46%
$ 23.24 million $ 10.13 million
Jan 24, 7 PM $ 0.175
-0.59%
$ 23.35 million $ 10.52 million
Jan 24, 6 PM $ 0.176
+0.33%
$ 23.48 million $ 10.98 million
Jan 24, 5 PM $ 0.175
-1.18%
$ 23.41 million $ 11.51 million
Jan 24, 4 PM $ 0.177
-1.15%
$ 23.69 million $ 12.68 million
Jan 24, 3 PM $ 0.179
-0.80%
$ 23.96 million $ 15.04 million
Jan 24, 2 PM $ 0.181
-0.28%
$ 24.16 million $ 16.27 million
Jan 24, 1 PM $ 0.181
-1.49%
$ 24.23 million $ 17.65 million
Jan 24, 12 PM $ 0.184
+0.93%
$ 24.59 million $ 18.29 million
Jan 24, 11 AM $ 0.183
-0.44%
$ 24.37 million $ 18.29 million
Jan 24, 10 AM $ 0.183
-2.33%
$ 24.46 million $ 18.28 million
Jan 24, 9 AM $ 0.188
-1.45%
$ 25.05 million $ 18.12 million
Jan 24, 8 AM $ 0.19
-1.16%
$ 25.41 million $ 18.57 million
Jan 24, 7 AM $ 0.193
-0.18%
$ 25.72 million $ 19.54 million
Jan 24, 6 AM $ 0.193
+0.53%
$ 25.77 million $ 20.8 million
Jan 24, 5 AM $ 0.192
-0.97%
$ 25.63 million $ 23.01 million
Jan 24, 4 AM $ 0.194
+0.08%
$ 25.88 million $ 25.22 million
Jan 24, 3 AM $ 0.194
-0.73%
$ 25.86 million $ 27.93 million
Jan 24, 2 AM $ 0.195
+0.52%
$ 26.05 million $ 29.35 million
Jan 24, 1 AM $ 0.194
-1.80%
$ 25.92 million $ 30.38 million
Jan 24, 12 AM $ 0.198
-0.13%
$ 26.39 million $ 31.29 million
Jan 23, 11 PM $ 0.198
-1.79%
$ 26.45 million $ 33.02 million
Jan 23, 10 PM $ 0.202
+0.17%
$ 26.91 million $ 35.24 million
Jan 23, 9 PM $ 0.201
+2.05%
$ 26.88 million $ 37.98 million
Jan 23, 8 PM $ 0.197
-0.86%
$ 26.33 million $ 38.58 million
Jan 23, 7 PM $ 0.199
-0.39%
$ 26.55 million $ 39.47 million
Jan 23, 6 PM $ 0.2
-1.14%
$ 26.69 million $ 39.46 million
Jan 23, 5 PM $ 0.202
-0.86%
$ 26.95 million $ 40.08 million
Jan 23, 4 PM $ 0.204
+1.51%
$ 27.19 million $ 39.34 million
Jan 23, 3 PM $ 0.201
+1.79%
$ 26.78 million $ 36.62 million
Jan 23, 2 PM $ 0.197
+1.61%
$ 26.29 million $ 36.74 million
Jan 23, 1 PM $ 0.194
+1.76%
$ 25.92 million $ 35.36 million
Jan 23, 12 PM $ 0.191
+0.31%
$ 25.48 million $ 34.62 million
Jan 23, 11 AM $ 0.19
+0.43%
$ 25.4 million $ 34.13 million