Stargate Finance Historical Data

STG Page 5
Download
Date Close Price change Market cap Trading volume
Sep 12 $ 0.522
-28.16%
$ 638.43 million $ 74.07 million
Sep 5 $ 0.727
+15.26%
$ 606.6 million $ 119.98 million
Aug 29 $ 0.631
-21.59%
$ 631.01 million $ 112.94 million
Aug 22 $ 0.805
+25.32%
$ 804.79 million $ 358.98 million
Aug 15 $ 0.642
+79.86%
$ 642.19 million $ 326.92 million
Aug 8 $ 0.357
-9.11%
$ 357.05 million $ 23.05 million
Aug 1 $ 0.393
-3.90%
$ 392.82 million $ 25.61 million
Jul 25 $ 0.409
-11.04%
$ 408.75 million $ 12.89 million
Jul 18 $ 0.459
+23.13%
$ 459.49 million $ 24.92 million
Jul 11 $ 0.373
+3.49%
$ 373.16 million $ 9.1 million
Jul 4 $ 0.361
-0.41%
$ 360.58 million $ 7.96 million
Jun 27 $ 0.362
-11.64%
$ 362.02 million $ 6.42 million
Jun 20 $ 0.41
+1.78%
$ 409.71 million $ 4.88 million
Jun 13 $ 0.402
-14.99%
$ 402.29 million $ 7.05 million
Jun 6 $ 0.473
-9.05%
$ 473.3 million $ 7.75 million
May 30 $ 0.52
-6.17%
$ 520.4 million $ 6.38 million
May 23 $ 0.555
-15.48%
$ 554.6 million $ 6.99 million
May 16 $ 0.656
+2.16%
$ 656.21 million $ 7.91 million
May 9 $ 0.642
-28.35%
$ 642.38 million $ 64.14 million
May 2 $ 0.897
-6.03%
$ 896.55 million $ 78.22 million
Apr 25 $ 0.955
-32.22%
$ 954.53 million $ 53.95 million
Apr 18 $ 1.41
-29.60%
$ 1.41 billion $ 80.05 million
Apr 11 $ 2
-9.65%
$ 2 billion $ 81.38 million
Apr 4 $ 2.22
-39.06%
$ 2.22 billion $ 108.9 million
Mar 28 $ 3.64
+22.63%
$ 3.64 billion $ 181.44 million
Download