Stargate Finance Historical Data

STG Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 11 AM $ 0.164
-0.39%
$ 21.85 million $ 19.43 million
Jan 21, 10 AM $ 0.164
+0.05%
$ 21.94 million $ 19.42 million
Jan 21, 9 AM $ 0.164
-1.77%
$ 21.99 million $ 19.53 million
Jan 21, 8 AM $ 0.167
-1.01%
$ 22.32 million $ 18.96 million
Jan 21, 7 AM $ 0.169
+1.53%
$ 22.55 million $ 18.54 million
Jan 21, 6 AM $ 0.166
-0.95%
$ 22.21 million $ 17.17 million
Jan 21, 5 AM $ 0.168
+1.56%
$ 22.43 million $ 16.25 million
Jan 21, 4 AM $ 0.165
-0.57%
$ 22.1 million $ 15.66 million
Jan 21, 3 AM $ 0.166
+2.55%
$ 22.22 million $ 15.09 million
Jan 21, 2 AM $ 0.162
-0.46%
$ 21.66 million $ 14.47 million
Jan 21, 1 AM $ 0.163
+2.79%
$ 21.76 million $ 14.13 million
Jan 21, 12 AM $ 0.159
+2.55%
$ 21.15 million $ 13.16 million
Jan 20, 11 PM $ 0.155
+0.22%
$ 20.64 million $ 12.72 million
Jan 20, 10 PM $ 0.154
+1.93%
$ 20.61 million $ 12.77 million
Jan 20, 9 PM $ 0.151
+0.15%
$ 20.2 million $ 12.72 million
Jan 20, 8 PM $ 0.151
-1.00%
$ 20.18 million $ 12.63 million
Jan 20, 7 PM $ 0.153
-0.20%
$ 20.38 million $ 12.68 million
Jan 20, 6 PM $ 0.153
+5.00%
$ 20.43 million $ 12.16 million
Jan 20, 5 PM $ 0.146
+0.55%
$ 19.45 million $ 10.22 million
Jan 20, 4 PM $ 0.145
+0.06%
$ 19.31 million $ 9.87 million
Jan 20, 3 PM $ 0.145
-1.35%
$ 19.33 million $ 9.76 million
Jan 20, 2 PM $ 0.147
-0.75%
$ 19.6 million $ 9.37 million
Jan 20, 1 PM $ 0.148
-0.43%
$ 19.75 million $ 9.22 million
Jan 20, 12 PM $ 0.149
+0.27%
$ 19.83 million $ 9 million
Jan 20, 11 AM $ 0.148
-0.92%
$ 19.78 million $ 8.93 million
Jan 20, 10 AM $ 0.15
+0.15%
$ 19.96 million $ 8.71 million
Jan 20, 9 AM $ 0.149
+0.73%
$ 19.93 million $ 8.43 million
Jan 20, 8 AM $ 0.148
+0.70%
$ 19.79 million $ 8.32 million
Jan 20, 7 AM $ 0.147
-0.25%
$ 19.65 million $ 8.15 million
Jan 20, 6 AM $ 0.148
-0.39%
$ 19.69 million $ 8.08 million
Jan 20, 5 AM $ 0.148
-0.93%
$ 19.78 million $ 7.93 million
Jan 20, 4 AM $ 0.15
+0.03%
$ 19.95 million $ 7.87 million
Jan 20, 3 AM $ 0.149
-4.36%
$ 19.95 million $ 7.61 million
Jan 20, 2 AM $ 0.156
+1.02%
$ 20.86 million $ 7.42 million
Jan 20, 1 AM $ 0.155
+2.10%
$ 20.64 million $ 7.25 million
Jan 20, 12 AM $ 0.152
-0.76%
$ 20.23 million $ 7.45 million
Jan 19, 11 PM $ 0.153
-0.11%
$ 20.4 million $ 8.47 million
Jan 19, 10 PM $ 0.153
+2.12%
$ 20.44 million $ 8.51 million
Jan 19, 9 PM $ 0.15
-0.29%
$ 19.99 million $ 7.77 million
Jan 19, 8 PM $ 0.15
+2.77%
$ 20.04 million $ 7.42 million
Jan 19, 7 PM $ 0.146
-0.01%
$ 19.5 million $ 6.98 million
Jan 19, 6 PM $ 0.146
+0.95%
$ 19.5 million $ 6.48 million
Jan 19, 5 PM $ 0.145
-0.09%
$ 19.32 million $ 6.45 million
Jan 19, 4 PM $ 0.145
+0.72%
$ 19.34 million $ 6.45 million
Jan 19, 3 PM $ 0.144
+0.11%
$ 19.2 million $ 6.35 million
Jan 19, 2 PM $ 0.144
-0.53%
$ 19.19 million $ 6.43 million
Jan 19, 1 PM $ 0.144
-0.56%
$ 19.28 million $ 6.46 million
Jan 19, 12 PM $ 0.145
-0.64%
$ 19.42 million $ 6.57 million
Jan 19, 11 AM $ 0.146
-0.18%
$ 19.51 million $ 6.51 million
Jan 19, 10 AM $ 0.146
+0.02%
$ 19.55 million $ 6.5 million