Stargate Finance Historical Data

STG Page 46
Download
Date Close Price change Market cap Trading volume
Apr 21, 9 AM $ 0.201
+0.43%
$ 23.44 million $ 4.24 million
Apr 21, 8 AM $ 0.2
-1.31%
$ 23.34 million $ 4.33 million
Apr 21, 7 AM $ 0.203
-0.83%
$ 23.65 million $ 4.37 million
Apr 21, 6 AM $ 0.205
+1.35%
$ 23.85 million $ 4.33 million
Apr 21, 5 AM $ 0.202
+0.61%
$ 23.53 million $ 4.3 million
Apr 21, 4 AM $ 0.201
-0.11%
$ 23.39 million $ 4.34 million
Apr 21, 3 AM $ 0.201
+0.07%
$ 23.41 million $ 4.53 million
Apr 21, 2 AM $ 0.201
-0.57%
$ 23.4 million $ 4.51 million
Apr 21, 1 AM $ 0.202
-0.31%
$ 23.53 million $ 4.53 million
Apr 21, 12 AM $ 0.203
+0.83%
$ 23.6 million $ 4.53 million
Apr 20, 11 PM $ 0.201
-0.73%
$ 23.41 million $ 4.53 million
Apr 20, 10 PM $ 0.202
-0.29%
$ 23.58 million $ 4.54 million
Apr 20, 9 PM $ 0.203
-1.95%
$ 23.65 million $ 4.58 million
Apr 20, 8 PM $ 0.207
+1.52%
$ 24.12 million $ 4.41 million
Apr 20, 7 PM $ 0.204
-0.20%
$ 23.76 million $ 4.43 million
Apr 20, 6 PM $ 0.204
-0.12%
$ 23.81 million $ 4.48 million
Apr 20, 5 PM $ 0.205
+1.69%
$ 23.84 million $ 4.49 million
Apr 20, 4 PM $ 0.201
-0.38%
$ 23.44 million $ 4.48 million
Apr 20, 3 PM $ 0.202
+0.10%
$ 23.53 million $ 4.47 million
Apr 20, 2 PM $ 0.202
-1.28%
$ 23.51 million $ 4.5 million
Apr 20, 1 PM $ 0.204
-1.34%
$ 23.81 million $ 4.46 million
Apr 20, 12 PM $ 0.207
+1.18%
$ 24.14 million $ 4.56 million
Apr 20, 11 AM $ 0.205
+0.34%
$ 23.85 million $ 4.65 million
Apr 20, 10 AM $ 0.204
+1.07%
$ 23.77 million $ 4.79 million
Apr 20, 9 AM $ 0.202
+0.57%
$ 23.52 million $ 4.82 million
Apr 20, 8 AM $ 0.201
+0.49%
$ 23.39 million $ 4.76 million
Apr 20, 7 AM $ 0.2
-0.35%
$ 23.28 million $ 4.78 million
Apr 20, 6 AM $ 0.2
+0.01%
$ 23.36 million $ 4.85 million
Apr 20, 5 AM $ 0.2
-1.74%
$ 23.35 million $ 4.83 million
Apr 20, 4 AM $ 0.204
+0.02%
$ 23.77 million $ 4.77 million
Apr 20, 3 AM $ 0.204
-1.29%
$ 23.76 million $ 4.61 million
Apr 20, 2 AM $ 0.207
+0.03%
$ 24.07 million $ 4.8 million
Apr 20, 1 AM $ 0.206
+2.20%
$ 24.07 million $ 5.67 million
Apr 20, 12 AM $ 0.202
+2.73%
$ 23.55 million $ 5.63 million
Apr 19, 11 PM $ 0.197
-1.26%
$ 22.92 million $ 5.62 million
Apr 19, 10 PM $ 0.199
-0.85%
$ 23.21 million $ 5.7 million
Apr 19, 9 PM $ 0.201
+1.00%
$ 23.41 million $ 5.72 million
Apr 19, 8 PM $ 0.199
-2.63%
$ 23.18 million $ 5.75 million
Apr 19, 7 PM $ 0.204
+0.42%
$ 23.81 million $ 5.64 million
Apr 19, 6 PM $ 0.203
+0.45%
$ 23.71 million $ 5.67 million
Apr 19, 5 PM $ 0.203
-2.42%
$ 23.6 million $ 5.68 million
Apr 19, 4 PM $ 0.208
+1.05%
$ 24.2 million $ 5.68 million
Apr 19, 3 PM $ 0.205
+0.28%
$ 23.95 million $ 5.68 million
Apr 19, 2 PM $ 0.205
+0.54%
$ 23.88 million $ 5.69 million
Apr 19, 1 PM $ 0.204
-2.38%
$ 23.75 million $ 5.69 million
Apr 19, 12 PM $ 0.209
+0.07%
$ 24.33 million $ 5.62 million
Apr 19, 11 AM $ 0.209
+1.88%
$ 24.31 million $ 5.5 million
Apr 19, 10 AM $ 0.205
-1.54%
$ 23.86 million $ 5.48 million
Apr 19, 9 AM $ 0.208
-0.48%
$ 24.24 million $ 5.54 million
Apr 19, 8 AM $ 0.209
-0.31%
$ 24.35 million $ 5.68 million