Stargate Finance Historical Data

STG Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 6 AM $ 0.22
-0.95%
$ 25.71 million $ 10.95 million
Apr 15, 5 AM $ 0.223
+0.41%
$ 25.95 million $ 11.03 million
Apr 15, 4 AM $ 0.222
-0.81%
$ 25.85 million $ 11.19 million
Apr 15, 3 AM $ 0.223
-0.06%
$ 26.06 million $ 11.24 million
Apr 15, 2 AM $ 0.224
+0.17%
$ 26.08 million $ 11.22 million
Apr 15, 1 AM $ 0.223
+0.15%
$ 26.03 million $ 11.48 million
Apr 15, 12 AM $ 0.223
+0.72%
$ 25.99 million $ 11.68 million
Apr 14, 11 PM $ 0.221
-0.11%
$ 25.81 million $ 11.6 million
Apr 14, 10 PM $ 0.222
-1.09%
$ 25.84 million $ 11.64 million
Apr 14, 9 PM $ 0.224
+0.04%
$ 26.12 million $ 11.6 million
Apr 14, 8 PM $ 0.224
-0.66%
$ 26.11 million $ 11.74 million
Apr 14, 7 PM $ 0.225
+1.46%
$ 26.28 million $ 11.81 million
Apr 14, 6 PM $ 0.222
-1.43%
$ 25.9 million $ 11.82 million
Apr 14, 5 PM $ 0.225
-0.73%
$ 26.28 million $ 11.71 million
Apr 14, 4 PM $ 0.227
-0.69%
$ 26.47 million $ 11.8 million
Apr 14, 3 PM $ 0.229
-0.19%
$ 26.66 million $ 11.95 million
Apr 14, 2 PM $ 0.229
-0.42%
$ 26.71 million $ 12.51 million
Apr 14, 1 PM $ 0.23
-0.57%
$ 26.82 million $ 12.52 million
Apr 14, 12 PM $ 0.231
-0.67%
$ 26.98 million $ 12.61 million
Apr 14, 11 AM $ 0.233
-0.16%
$ 27.16 million $ 13.52 million
Apr 14, 10 AM $ 0.233
+0.34%
$ 27.19 million $ 13.49 million
Apr 14, 9 AM $ 0.232
-2.14%
$ 27.1 million $ 13.55 million
Apr 14, 8 AM $ 0.237
-0.08%
$ 27.69 million $ 13.87 million
Apr 14, 7 AM $ 0.238
-0.65%
$ 27.71 million $ 13.83 million
Apr 14, 6 AM $ 0.239
+2.63%
$ 27.89 million $ 13.63 million
Apr 14, 5 AM $ 0.233
+0.55%
$ 27.17 million $ 13.52 million
Apr 14, 4 AM $ 0.232
+0.31%
$ 27.02 million $ 13.43 million
Apr 14, 3 AM $ 0.231
-0.22%
$ 26.94 million $ 13.54 million
Apr 14, 2 AM $ 0.232
+0.59%
$ 27 million $ 13.72 million
Apr 14, 1 AM $ 0.23
+0.64%
$ 26.84 million $ 13.71 million
Apr 14, 12 AM $ 0.229
-0.36%
$ 26.67 million $ 13.7 million
Apr 13, 11 PM $ 0.23
-0.88%
$ 26.77 million $ 13.98 million
Apr 13, 10 PM $ 0.232
+0.72%
$ 27 million $ 14.05 million
Apr 13, 9 PM $ 0.23
+1.82%
$ 26.81 million $ 14.13 million
Apr 13, 8 PM $ 0.226
-0.67%
$ 26.33 million $ 14.21 million
Apr 13, 7 PM $ 0.227
-0.80%
$ 26.51 million $ 14.41 million
Apr 13, 6 PM $ 0.229
-0.70%
$ 26.72 million $ 14.62 million
Apr 13, 5 PM $ 0.231
+0.72%
$ 26.91 million $ 15.26 million
Apr 13, 4 PM $ 0.229
-2.44%
$ 26.72 million $ 15.41 million
Apr 13, 3 PM $ 0.235
+4.48%
$ 27.39 million $ 16.4 million
Apr 13, 2 PM $ 0.225
-2.22%
$ 26.21 million $ 15.96 million
Apr 13, 1 PM $ 0.23
+1.03%
$ 26.81 million $ 16.15 million
Apr 13, 12 PM $ 0.228
+0.01%
$ 26.54 million $ 16.1 million
Apr 13, 11 AM $ 0.228
-1.92%
$ 26.53 million $ 15.42 million
Apr 13, 10 AM $ 0.232
-0.17%
$ 27.05 million $ 15.62 million
Apr 13, 9 AM $ 0.232
+2.87%
$ 27.1 million $ 15.78 million
Apr 13, 8 AM $ 0.226
+2.14%
$ 26.34 million $ 16.31 million
Apr 13, 7 AM $ 0.221
-0.90%
$ 25.79 million $ 17.14 million
Apr 13, 6 AM $ 0.223
-0.54%
$ 26.02 million $ 17.23 million
Apr 13, 5 AM $ 0.224
+0.01%
$ 26.16 million $ 17.35 million