Stargate Finance Historical Data

STG Page 43
Download
Date Close Price change Market cap Trading volume
Apr 27, 12 PM $ 0.212
-1.52%
$ 24.69 million $ 3.91 million
Apr 27, 11 AM $ 0.215
+1.71%
$ 25.07 million $ 3.89 million
Apr 27, 10 AM $ 0.211
+1.03%
$ 24.65 million $ 3.87 million
Apr 27, 9 AM $ 0.209
+0.59%
$ 24.4 million $ 3.91 million
Apr 27, 8 AM $ 0.208
+0.37%
$ 24.26 million $ 3.87 million
Apr 27, 7 AM $ 0.207
+0.67%
$ 24.17 million $ 3.9 million
Apr 27, 6 AM $ 0.206
+2.11%
$ 24 million $ 3.92 million
Apr 27, 5 AM $ 0.202
-2.44%
$ 23.51 million $ 3.84 million
Apr 27, 4 AM $ 0.207
-0.04%
$ 24.1 million $ 3.82 million
Apr 27, 3 AM $ 0.207
-0.01%
$ 24.11 million $ 3.82 million
Apr 27, 2 AM $ 0.207
-0.80%
$ 24.11 million $ 3.87 million
Apr 27, 1 AM $ 0.209
+0.55%
$ 24.31 million $ 3.86 million
Apr 27, 12 AM $ 0.207
-0.26%
$ 24.17 million $ 3.93 million
Apr 26, 11 PM $ 0.208
+0.72%
$ 24.24 million $ 3.99 million
Apr 26, 10 PM $ 0.206
-0.42%
$ 24.06 million $ 4 million
Apr 26, 9 PM $ 0.207
-0.57%
$ 24.16 million $ 3.93 million
Apr 26, 8 PM $ 0.208
-0.84%
$ 24.3 million $ 3.91 million
Apr 26, 7 PM $ 0.21
+0.52%
$ 24.51 million $ 3.85 million
Apr 26, 6 PM $ 0.209
-0.16%
$ 24.38 million $ 3.77 million
Apr 26, 5 PM $ 0.209
-0.29%
$ 24.42 million $ 3.77 million
Apr 26, 4 PM $ 0.21
-0.50%
$ 24.49 million $ 3.77 million
Apr 26, 3 PM $ 0.211
-0.18%
$ 24.61 million $ 3.75 million
Apr 26, 2 PM $ 0.212
-1.68%
$ 24.66 million $ 3.79 million
Apr 26, 1 PM $ 0.215
+1.42%
$ 25.08 million $ 3.69 million
Apr 26, 12 PM $ 0.212
+0.19%
$ 24.72 million $ 3.58 million
Apr 26, 11 AM $ 0.212
+0.07%
$ 24.68 million $ 3.53 million
Apr 26, 10 AM $ 0.212
+1.66%
$ 24.66 million $ 3.49 million
Apr 26, 9 AM $ 0.208
+0.37%
$ 24.26 million $ 3.45 million
Apr 26, 8 AM $ 0.207
+0.34%
$ 24.16 million $ 3.44 million
Apr 26, 7 AM $ 0.207
+0.59%
$ 24.08 million $ 3.44 million
Apr 26, 6 AM $ 0.205
+1.08%
$ 23.94 million $ 3.33 million
Apr 26, 5 AM $ 0.203
+0.55%
$ 23.69 million $ 3.27 million
Apr 26, 4 AM $ 0.202
-0.47%
$ 23.56 million $ 3.27 million
Apr 26, 3 AM $ 0.203
+0.36%
$ 23.67 million $ 3.28 million
Apr 26, 2 AM $ 0.202
-0.02%
$ 23.58 million $ 3.28 million
Apr 26, 1 AM $ 0.202
-0.37%
$ 23.59 million $ 3.29 million
Apr 26, 12 AM $ 0.203
+0.68%
$ 23.68 million $ 3.18 million
Apr 25, 11 PM $ 0.202
-0.05%
$ 23.52 million $ 3.11 million
Apr 25, 10 PM $ 0.202
+0.14%
$ 23.53 million $ 3.13 million
Apr 25, 9 PM $ 0.202
-0.15%
$ 23.5 million $ 3.18 million
Apr 25, 8 PM $ 0.202
+0.14%
$ 23.53 million $ 3.18 million
Apr 25, 7 PM $ 0.202
+0.05%
$ 23.5 million $ 3.19 million
Apr 25, 6 PM $ 0.202
+0.33%
$ 23.49 million $ 3.22 million
Apr 25, 5 PM $ 0.201
-1.04%
$ 23.41 million $ 3.25 million
Apr 25, 4 PM $ 0.203
-0.03%
$ 23.66 million $ 3.23 million
Apr 25, 3 PM $ 0.203
-0.41%
$ 23.66 million $ 3.28 million
Apr 25, 2 PM $ 0.204
-0.26%
$ 23.76 million $ 3.22 million
Apr 25, 1 PM $ 0.204
+0.29%
$ 23.82 million $ 3.32 million
Apr 25, 12 PM $ 0.204
-0.57%
$ 23.76 million $ 3.42 million
Apr 25, 11 AM $ 0.205
+0.41%
$ 23.89 million $ 3.48 million