Stargate Finance Historical Data

STG Page 44
Download
Date Close Price change Market cap Trading volume
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
Jan 23, 10 AM $ 0.189
+0.48%
$ 25.29 million $ 33.79 million
Jan 23, 9 AM $ 0.188
-1.28%
$ 25.17 million $ 33.51 million
Jan 23, 8 AM $ 0.191
-3.30%
$ 25.49 million $ 33.39 million
Jan 23, 7 AM $ 0.197
+1.00%
$ 26.36 million $ 33.15 million
Jan 23, 6 AM $ 0.195
-1.91%
$ 26.09 million $ 32.37 million
Jan 23, 5 AM $ 0.199
-0.64%
$ 26.6 million $ 30.05 million
Jan 23, 4 AM $ 0.2
+1.94%
$ 26.77 million $ 27.57 million
Jan 23, 3 AM $ 0.197
+1.22%
$ 26.26 million $ 24.79 million
Jan 23, 2 AM $ 0.194
+3.44%
$ 25.94 million $ 23.45 million
Jan 23, 1 AM $ 0.188
-2.39%
$ 25.08 million $ 22.26 million
Jan 23, 12 AM $ 0.192
+2.34%
$ 25.69 million $ 21.36 million
Jan 22, 11 PM $ 0.188
+2.52%
$ 25.09 million $ 20.96 million
Jan 22, 10 PM $ 0.183
+1.63%
$ 24.49 million $ 18.67 million
Jan 22, 9 PM $ 0.18
+0.35%
$ 24.09 million $ 15.7 million
Jan 22, 8 PM $ 0.18
+3.78%
$ 24.01 million $ 14.5 million
Jan 22, 7 PM $ 0.173
-1.31%
$ 23.13 million $ 13.21 million
Jan 22, 6 PM $ 0.176
+2.59%
$ 23.49 million $ 13.15 million
Jan 22, 5 PM $ 0.171
+3.74%
$ 22.85 million $ 12.22 million
Jan 22, 4 PM $ 0.165
+0.05%
$ 22.03 million $ 12.35 million
Jan 22, 3 PM $ 0.165
-0.45%
$ 22.01 million $ 13.99 million
Jan 22, 2 PM $ 0.166
-0.16%
$ 22.12 million $ 14.86 million
Jan 22, 1 PM $ 0.166
-0.80%
$ 22.15 million $ 15.09 million
Jan 22, 12 PM $ 0.167
+0.24%
$ 22.33 million $ 15.53 million
Jan 22, 11 AM $ 0.167
-0.93%
$ 22.27 million $ 15.86 million
Jan 22, 10 AM $ 0.168
-1.65%
$ 22.48 million $ 15.98 million
Jan 22, 9 AM $ 0.171
+0.00%
$ 22.86 million $ 15.95 million
Jan 22, 8 AM $ 0.171
+0.67%
$ 22.86 million $ 16.14 million
Jan 22, 7 AM $ 0.17
+4.70%
$ 22.71 million $ 16.04 million
Jan 22, 6 AM $ 0.162
-1.59%
$ 21.69 million $ 16.62 million
Jan 22, 5 AM $ 0.165
-0.54%
$ 22.04 million $ 17.69 million
Jan 22, 4 AM $ 0.166
+0.55%
$ 22.16 million $ 18.31 million
Jan 22, 3 AM $ 0.165
-1.38%
$ 22.04 million $ 19.11 million
Jan 22, 2 AM $ 0.167
+0.16%
$ 22.35 million $ 19.61 million
Jan 22, 1 AM $ 0.167
+0.76%
$ 22.31 million $ 19.92 million
Jan 22, 12 AM $ 0.166
-0.78%
$ 22.15 million $ 20.67 million
Jan 21, 11 PM $ 0.167
+1.73%
$ 22.36 million $ 19.61 million
Jan 21, 10 PM $ 0.164
-1.11%
$ 21.95 million $ 19.68 million
Jan 21, 9 PM $ 0.166
+1.46%
$ 22.19 million $ 20.3 million
Jan 21, 8 PM $ 0.164
-1.29%
$ 21.87 million $ 20.57 million
Jan 21, 7 PM $ 0.166
+1.64%
$ 22.16 million $ 20.79 million
Jan 21, 6 PM $ 0.163
+0.01%
$ 21.8 million $ 21.3 million
Jan 21, 5 PM $ 0.163
-1.39%
$ 21.8 million $ 22.91 million
Jan 21, 4 PM $ 0.166
-3.78%
$ 22.13 million $ 22.51 million
Jan 21, 3 PM $ 0.172
+3.37%
$ 22.98 million $ 20.87 million
Jan 21, 2 PM $ 0.167
+2.15%
$ 22.23 million $ 20.35 million
Jan 21, 1 PM $ 0.163
+0.33%
$ 21.77 million $ 19.96 million
Jan 21, 12 PM $ 0.162
-0.70%
$ 21.7 million $ 19.62 million
Jan 21, 11 AM $ 0.164
-0.39%
$ 21.85 million $ 19.43 million