Stargate Finance Historical Data

STG Page 54
Download
Date Close Price change Market cap Trading volume
Apr 5, 1 AM $ 0.228
-1.18%
$ 26.6 million $ 12.55 million
Apr 5, 12 AM $ 0.231
-0.09%
$ 26.92 million $ 12.74 million
Apr 4, 11 PM $ 0.231
+0.35%
$ 26.95 million $ 12.81 million
Apr 4, 10 PM $ 0.231
+0.62%
$ 26.85 million $ 13.05 million
Apr 4, 9 PM $ 0.229
+0.30%
$ 26.69 million $ 13.13 million
Apr 4, 8 PM $ 0.228
+0.56%
$ 26.61 million $ 12.99 million
Apr 4, 7 PM $ 0.227
-1.56%
$ 26.46 million $ 12.84 million
Apr 4, 6 PM $ 0.231
-1.51%
$ 26.88 million $ 12.61 million
Apr 4, 5 PM $ 0.234
+0.41%
$ 27.29 million $ 12.72 million
Apr 4, 4 PM $ 0.233
+0.76%
$ 27.18 million $ 12.82 million
Apr 4, 3 PM $ 0.232
+0.86%
$ 26.97 million $ 12.92 million
Apr 4, 2 PM $ 0.23
-1.33%
$ 26.74 million $ 12.85 million
Apr 4, 1 PM $ 0.233
-3.01%
$ 27.1 million $ 12.71 million
Apr 4, 12 PM $ 0.24
-0.56%
$ 27.94 million $ 12.71 million
Apr 4, 11 AM $ 0.241
-1.09%
$ 28.1 million $ 12.87 million
Apr 4, 10 AM $ 0.244
-0.82%
$ 28.41 million $ 13.21 million
Apr 4, 9 AM $ 0.246
-0.24%
$ 28.65 million $ 13.45 million
Apr 4, 8 AM $ 0.247
+0.54%
$ 28.72 million $ 13.54 million
Apr 4, 7 AM $ 0.245
-1.21%
$ 28.56 million $ 13.6 million
Apr 4, 6 AM $ 0.248
-0.75%
$ 28.91 million $ 13.77 million
Apr 4, 5 AM $ 0.25
+1.55%
$ 29.13 million $ 13.87 million
Apr 4, 4 AM $ 0.246
+0.16%
$ 28.68 million $ 13.84 million
Apr 4, 3 AM $ 0.246
+0.94%
$ 28.64 million $ 13.78 million
Apr 4, 2 AM $ 0.244
+1.09%
$ 28.37 million $ 13.94 million
Apr 4, 1 AM $ 0.241
-1.59%
$ 28.07 million $ 13.84 million
Apr 4, 12 AM $ 0.245
-0.20%
$ 28.52 million $ 13.61 million
Apr 3, 11 PM $ 0.245
-1.07%
$ 28.58 million $ 13.59 million
Apr 3, 10 PM $ 0.248
-1.57%
$ 28.89 million $ 13.41 million
Apr 3, 9 PM $ 0.252
-0.76%
$ 29.35 million $ 13.47 million
Apr 3, 8 PM $ 0.254
-0.79%
$ 29.57 million $ 13.52 million
Apr 3, 7 PM $ 0.256
+0.31%
$ 29.81 million $ 13.6 million
Apr 3, 6 PM $ 0.255
+0.02%
$ 29.72 million $ 13.62 million
Apr 3, 5 PM $ 0.255
-0.01%
$ 29.71 million $ 13.58 million
Apr 3, 4 PM $ 0.255
+1.09%
$ 29.71 million $ 13.51 million
Apr 3, 3 PM $ 0.252
-0.14%
$ 29.39 million $ 13.48 million
Apr 3, 2 PM $ 0.253
-0.81%
$ 29.44 million $ 13.59 million
Apr 3, 1 PM $ 0.255
-1.25%
$ 29.68 million $ 13.84 million
Apr 3, 12 PM $ 0.258
+0.03%
$ 30.05 million $ 13.91 million
Apr 3, 11 AM $ 0.258
-0.65%
$ 30.04 million $ 13.96 million
Apr 3, 10 AM $ 0.26
-0.71%
$ 30.24 million $ 14.04 million
Apr 3, 9 AM $ 0.262
-0.51%
$ 30.46 million $ 14.07 million
Apr 3, 8 AM $ 0.263
-0.75%
$ 30.61 million $ 14.78 million
Apr 3, 7 AM $ 0.265
-1.44%
$ 30.84 million $ 15.17 million
Apr 3, 6 AM $ 0.269
-1.18%
$ 31.29 million $ 15 million
Apr 3, 5 AM $ 0.272
-2.29%
$ 31.67 million $ 15.09 million
Apr 3, 4 AM $ 0.278
-0.28%
$ 32.41 million $ 15.08 million
Apr 3, 3 AM $ 0.279
+0.90%
$ 32.5 million $ 15.16 million
Apr 3, 2 AM $ 0.277
+1.40%
$ 32.21 million $ 15.91 million
Apr 3, 1 AM $ 0.273
+0.50%
$ 31.77 million $ 15.86 million
Apr 3, 12 AM $ 0.271
-0.04%
$ 31.61 million $ 16.11 million