Stargate Finance Historical Data

STG Page 5
Download
Date Close Price change Market cap Trading volume
Apr 7, 8 PM $ 0.22
+2.23%
$ 25.58 million $ 13.01 million
Apr 7, 7 PM $ 0.215
-1.24%
$ 25.02 million $ 12.87 million
Apr 7, 6 PM $ 0.218
-1.02%
$ 25.34 million $ 12.78 million
Apr 7, 5 PM $ 0.22
+1.71%
$ 25.6 million $ 12.62 million
Apr 7, 4 PM $ 0.216
+1.40%
$ 25.17 million $ 12.63 million
Apr 7, 3 PM $ 0.213
+1.24%
$ 24.82 million $ 12.56 million
Apr 7, 2 PM $ 0.211
-0.33%
$ 24.51 million $ 12.63 million
Apr 7, 1 PM $ 0.212
-1.30%
$ 24.6 million $ 12.77 million
Apr 7, 12 PM $ 0.214
-1.96%
$ 24.92 million $ 12.87 million
Apr 7, 11 AM $ 0.219
+0.79%
$ 25.42 million $ 12.78 million
Apr 7, 10 AM $ 0.217
-0.01%
$ 25.22 million $ 12.78 million
Apr 7, 9 AM $ 0.217
+1.83%
$ 25.22 million $ 12.58 million
Apr 7, 8 AM $ 0.213
-1.60%
$ 24.77 million $ 12.45 million
Apr 7, 7 AM $ 0.217
-0.51%
$ 25.17 million $ 12.27 million
Apr 7, 6 AM $ 0.218
+0.85%
$ 25.3 million $ 12.24 million
Apr 7, 5 AM $ 0.216
+0.78%
$ 25.09 million $ 12.14 million
Apr 7, 4 AM $ 0.214
-0.47%
$ 24.89 million $ 12.1 million
Apr 7, 3 AM $ 0.215
+3.47%
$ 25.01 million $ 11.86 million
Apr 7, 2 AM $ 0.208
+1.64%
$ 24.17 million $ 11.61 million
Apr 7, 1 AM $ 0.205
+0.19%
$ 23.78 million $ 11.47 million
Apr 7, 12 AM $ 0.204
+1.02%
$ 23.74 million $ 11.5 million
Apr 6, 11 PM $ 0.202
-0.22%
$ 23.5 million $ 11.43 million
Apr 6, 10 PM $ 0.203
-1.77%
$ 23.55 million $ 11.31 million
Apr 6, 9 PM $ 0.206
-1.54%
$ 23.97 million $ 11.28 million
Apr 6, 8 PM $ 0.209
-0.98%
$ 24.35 million $ 11.18 million
Apr 6, 7 PM $ 0.212
-0.37%
$ 24.59 million $ 11.2 million
Apr 6, 6 PM $ 0.212
+0.59%
$ 24.68 million $ 11.15 million
Apr 6, 5 PM $ 0.211
-1.20%
$ 24.53 million $ 11.15 million
Apr 6, 4 PM $ 0.214
+0.24%
$ 24.83 million $ 11.12 million
Apr 6, 3 PM $ 0.213
+1.06%
$ 24.77 million $ 11.07 million
Apr 6, 2 PM $ 0.211
-0.50%
$ 24.51 million $ 11.17 million
Apr 6, 1 PM $ 0.212
-0.37%
$ 24.64 million $ 11.16 million
Apr 6, 12 PM $ 0.213
-0.99%
$ 24.73 million $ 11.11 million
Apr 6, 11 AM $ 0.215
-0.72%
$ 24.98 million $ 11.15 million
Apr 6, 10 AM $ 0.216
+0.34%
$ 25.16 million $ 11.02 million
Apr 6, 9 AM $ 0.216
-0.24%
$ 25.07 million $ 10.99 million
Apr 6, 8 AM $ 0.216
-0.29%
$ 25.13 million $ 10.95 million
Apr 6, 7 AM $ 0.217
-0.96%
$ 25.2 million $ 11.04 million
Apr 6, 6 AM $ 0.219
+0.24%
$ 25.45 million $ 11.05 million
Apr 6, 5 AM $ 0.218
-0.80%
$ 25.39 million $ 11.14 million
Apr 6, 4 AM $ 0.22
-0.03%
$ 25.59 million $ 11.2 million
Apr 6, 3 AM $ 0.22
-1.25%
$ 25.6 million $ 11.12 million
Apr 6, 2 AM $ 0.223
-0.19%
$ 25.92 million $ 10.94 million
Apr 6, 1 AM $ 0.223
-1.69%
$ 25.97 million $ 10.77 million
Apr 6, 12 AM $ 0.227
-0.58%
$ 26.42 million $ 10.77 million
Apr 5, 11 PM $ 0.229
-0.19%
$ 26.57 million $ 10.9 million
Apr 5, 10 PM $ 0.229
+0.68%
$ 26.62 million $ 10.85 million
Apr 5, 9 PM $ 0.227
-0.66%
$ 26.44 million $ 10.89 million
Apr 5, 8 PM $ 0.229
+0.67%
$ 26.62 million $ 11.03 million
Apr 5, 7 PM $ 0.227
-1.15%
$ 26.44 million $ 11.17 million