Stargate Finance Historical Data

STG Page 55
Download
Date Close Price change Market cap Trading volume
Apr 3, 12 AM $ 0.271
-0.04%
$ 31.61 million $ 16.11 million
Apr 2, 11 PM $ 0.272
+0.75%
$ 31.62 million $ 16.19 million
Apr 2, 10 PM $ 0.27
+0.20%
$ 31.39 million $ 16.21 million
Apr 2, 9 PM $ 0.269
+0.35%
$ 31.32 million $ 16.3 million
Apr 2, 8 PM $ 0.268
-1.06%
$ 31.21 million $ 16.33 million
Apr 2, 7 PM $ 0.271
+0.27%
$ 31.55 million $ 16.25 million
Apr 2, 6 PM $ 0.27
+0.91%
$ 31.46 million $ 16.13 million
Apr 2, 5 PM $ 0.268
-2.78%
$ 31.18 million $ 16.17 million
Apr 2, 4 PM $ 0.275
+1.09%
$ 32.07 million $ 16.26 million
Apr 2, 3 PM $ 0.272
-1.36%
$ 31.73 million $ 16.37 million
Apr 2, 2 PM $ 0.276
+0.63%
$ 32.17 million $ 16.54 million
Apr 2, 1 PM $ 0.275
+2.08%
$ 31.96 million $ 17.27 million
Apr 2, 12 PM $ 0.269
+1.70%
$ 31.31 million $ 17.44 million
Apr 2, 11 AM $ 0.264
-0.38%
$ 30.79 million $ 17.72 million
Apr 2, 10 AM $ 0.265
+0.09%
$ 30.91 million $ 17.71 million
Apr 2, 9 AM $ 0.265
+0.55%
$ 30.88 million $ 17.66 million
Apr 2, 8 AM $ 0.264
-1.15%
$ 30.71 million $ 16.91 million
Apr 2, 7 AM $ 0.267
-0.78%
$ 266.8 million $ 16.28 million
Apr 2, 6 AM $ 0.269
-1.81%
$ 35.9 million $ 16.03 million
Apr 2, 5 AM $ 0.274
+1.93%
$ 36.56 million $ 15.95 million
Apr 2, 4 AM $ 0.269
+0.31%
$ 35.87 million $ 15.78 million
Apr 2, 3 AM $ 0.268
-0.72%
$ 35.76 million $ 15.73 million
Apr 2, 2 AM $ 0.27
-1.09%
$ 36.02 million $ 14.87 million
Apr 2, 1 AM $ 0.273
-1.02%
$ 36.41 million $ 14.64 million
Apr 2, 12 AM $ 0.276
+3.36%
$ 36.79 million $ 14.46 million
Apr 1, 11 PM $ 0.267
+1.07%
$ 35.59 million $ 14.34 million
Apr 1, 10 PM $ 0.264
+0.07%
$ 35.21 million $ 14.15 million
Apr 1, 9 PM $ 0.264
-0.37%
$ 35.19 million $ 13.91 million
Apr 1, 8 PM $ 0.265
-0.66%
$ 35.32 million $ 13.89 million
Apr 1, 7 PM $ 0.266
+0.28%
$ 35.56 million $ 13.98 million
Apr 1, 6 PM $ 0.266
-0.48%
$ 35.46 million $ 13.87 million
Apr 1, 5 PM $ 0.267
+0.54%
$ 35.63 million $ 13.59 million
Apr 1, 4 PM $ 0.265
-0.94%
$ 35.44 million $ 13.42 million
Apr 1, 3 PM $ 0.267
-0.68%
$ 35.64 million $ 13.16 million
Apr 1, 2 PM $ 0.269
+0.00%
$ 35.89 million $ 12.76 million
Apr 1, 1 PM $ 0.269
+0.94%
$ 35.89 million $ 11.89 million
Apr 1, 12 PM $ 0.266
+0.78%
$ 35.55 million $ 11.41 million
Apr 1, 11 AM $ 0.264
+1.89%
$ 35.28 million $ 10.85 million
Apr 1, 10 AM $ 0.259
+0.09%
$ 34.63 million $ 10.45 million
Apr 1, 9 AM $ 0.259
+0.28%
$ 34.59 million $ 10.35 million
Apr 1, 8 AM $ 0.258
-0.94%
$ 34.5 million $ 10.23 million
Apr 1, 7 AM $ 0.261
-1.01%
$ 34.83 million $ 10.34 million
Apr 1, 6 AM $ 0.264
+3.27%
$ 35.18 million $ 10.36 million
Apr 1, 5 AM $ 0.255
-1.22%
$ 34.07 million $ 10.33 million
Apr 1, 4 AM $ 0.258
-1.49%
$ 34.49 million $ 10.62 million
Apr 1, 3 AM $ 0.262
-1.94%
$ 35.01 million $ 10.57 million
Apr 1, 2 AM $ 0.267
-0.35%
$ 35.7 million $ 10.64 million
Apr 1, 1 AM $ 0.268
-3.41%
$ 35.83 million $ 10.68 million
Apr 1, 12 AM $ 0.278
+4.14%
$ 37.09 million $ 10.8 million
Mar 31, 11 PM $ 0.267
+0.40%
$ 35.61 million $ 10.79 million