Stargate Finance Historical Data

STG Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 8 AM $ 0.209
-0.31%
$ 24.35 million $ 5.68 million
Apr 19, 7 AM $ 0.209
+0.41%
$ 24.43 million $ 5.75 million
Apr 19, 6 AM $ 0.209
+0.28%
$ 24.32 million $ 5.68 million
Apr 19, 5 AM $ 0.208
-0.64%
$ 24.28 million $ 5.7 million
Apr 19, 4 AM $ 0.21
-0.65%
$ 24.44 million $ 5.73 million
Apr 19, 3 AM $ 0.211
-0.53%
$ 24.6 million $ 5.77 million
Apr 19, 2 AM $ 0.212
-4.28%
$ 24.73 million $ 5.74 million
Apr 19, 1 AM $ 0.222
+0.33%
$ 25.84 million $ 4.82 million
Apr 19, 12 AM $ 0.221
-0.06%
$ 25.76 million $ 4.81 million
Apr 18, 11 PM $ 0.221
-0.69%
$ 25.77 million $ 4.78 million
Apr 18, 10 PM $ 0.223
-0.25%
$ 25.95 million $ 4.77 million
Apr 18, 9 PM $ 0.223
-0.51%
$ 26.02 million $ 4.8 million
Apr 18, 8 PM $ 0.224
-0.40%
$ 26.15 million $ 4.87 million
Apr 18, 7 PM $ 0.225
+0.33%
$ 26.26 million $ 4.97 million
Apr 18, 6 PM $ 0.224
-0.46%
$ 26.17 million $ 5.06 million
Apr 18, 5 PM $ 0.225
+1.16%
$ 26.29 million $ 5.14 million
Apr 18, 4 PM $ 0.223
-0.88%
$ 25.99 million $ 5.17 million
Apr 18, 3 PM $ 0.225
-0.43%
$ 26.22 million $ 5.24 million
Apr 18, 2 PM $ 0.226
-1.21%
$ 26.33 million $ 5.27 million
Apr 18, 1 PM $ 0.229
-0.39%
$ 26.65 million $ 5.29 million
Apr 18, 12 PM $ 0.229
+0.24%
$ 26.76 million $ 5.44 million
Apr 18, 11 AM $ 0.229
-1.47%
$ 26.7 million $ 5.43 million
Apr 18, 10 AM $ 0.232
-0.79%
$ 27.09 million $ 5.35 million
Apr 18, 9 AM $ 0.234
-1.43%
$ 27.31 million $ 5.28 million
Apr 18, 8 AM $ 0.238
-0.30%
$ 27.71 million $ 5.18 million
Apr 18, 7 AM $ 0.238
+0.00%
$ 27.79 million $ 5.2 million
Apr 18, 6 AM $ 0.238
+0.34%
$ 27.78 million $ 5.21 million
Apr 18, 5 AM $ 0.237
+0.68%
$ 27.69 million $ 5.2 million
Apr 18, 4 AM $ 0.236
-0.37%
$ 27.5 million $ 5.2 million
Apr 18, 3 AM $ 0.237
-0.09%
$ 27.6 million $ 5.13 million
Apr 18, 2 AM $ 0.237
+0.71%
$ 27.63 million $ 4.98 million
Apr 18, 1 AM $ 0.235
+0.88%
$ 27.43 million $ 5.06 million
Apr 18, 12 AM $ 0.233
-0.31%
$ 27.19 million $ 5.14 million
Apr 17, 11 PM $ 0.234
-1.35%
$ 27.28 million $ 5.18 million
Apr 17, 10 PM $ 0.237
-0.35%
$ 27.65 million $ 5.14 million
Apr 17, 9 PM $ 0.238
-1.78%
$ 27.75 million $ 5.11 million
Apr 17, 8 PM $ 0.242
+1.34%
$ 28.25 million $ 5.01 million
Apr 17, 7 PM $ 0.239
+1.53%
$ 27.88 million $ 4.91 million
Apr 17, 6 PM $ 0.235
+0.39%
$ 27.46 million $ 4.8 million
Apr 17, 5 PM $ 0.235
-0.41%
$ 27.35 million $ 4.86 million
Apr 17, 4 PM $ 0.236
+0.68%
$ 27.46 million $ 4.96 million
Apr 17, 3 PM $ 0.234
+0.25%
$ 27.28 million $ 5.27 million
Apr 17, 2 PM $ 0.233
+0.19%
$ 27.21 million $ 5.32 million
Apr 17, 1 PM $ 0.233
+0.56%
$ 27.16 million $ 5.45 million
Apr 17, 12 PM $ 0.232
+0.81%
$ 27.01 million $ 5.35 million
Apr 17, 11 AM $ 0.23
+0.88%
$ 26.8 million $ 5.33 million
Apr 17, 10 AM $ 0.228
-0.38%
$ 26.56 million $ 5.34 million
Apr 17, 9 AM $ 0.229
+0.69%
$ 26.66 million $ 5.34 million
Apr 17, 8 AM $ 0.227
-0.39%
$ 26.48 million $ 5.34 million
Apr 17, 7 AM $ 0.228
-1.79%
$ 26.59 million $ 5.33 million