Stargate Finance Historical Data

STG Page 56
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 10 PM $ 0.266
+0.09%
$ 35.47 million $ 10.86 million
Mar 31, 9 PM $ 0.265
-2.18%
$ 35.44 million $ 10.89 million
Mar 31, 8 PM $ 0.271
+2.19%
$ 36.23 million $ 10.82 million
Mar 31, 7 PM $ 0.266
+2.24%
$ 35.45 million $ 10.67 million
Mar 31, 6 PM $ 0.26
+0.77%
$ 34.67 million $ 10.8 million
Mar 31, 5 PM $ 0.258
-0.34%
$ 34.41 million $ 11.12 million
Mar 31, 4 PM $ 0.259
+0.61%
$ 34.53 million $ 11.82 million
Mar 31, 3 PM $ 0.257
+0.13%
$ 34.32 million $ 12.57 million
Mar 31, 2 PM $ 0.257
-0.22%
$ 34.27 million $ 12.74 million
Mar 31, 1 PM $ 0.257
-0.80%
$ 34.35 million $ 12.81 million
Mar 31, 12 PM $ 0.259
+0.02%
$ 34.63 million $ 12.84 million
Mar 31, 11 AM $ 0.259
-0.34%
$ 34.62 million $ 12.89 million
Mar 31, 10 AM $ 0.26
-1.09%
$ 34.74 million $ 12.98 million
Mar 31, 9 AM $ 0.263
+0.48%
$ 35.12 million $ 12.83 million
Mar 31, 8 AM $ 0.262
+0.26%
$ 34.96 million $ 12.87 million
Mar 31, 7 AM $ 0.261
-0.78%
$ 34.88 million $ 13.2 million
Mar 31, 6 AM $ 0.263
-0.53%
$ 35.15 million $ 13.8 million
Mar 31, 5 AM $ 0.265
-0.93%
$ 35.34 million $ 13.53 million
Mar 31, 4 AM $ 0.267
+0.81%
$ 35.67 million $ 13.29 million
Mar 31, 3 AM $ 0.265
+0.58%
$ 35.38 million $ 13.26 million
Mar 31, 2 AM $ 0.264
-1.54%
$ 35.19 million $ 13.1 million
Mar 31, 1 AM $ 0.268
+0.48%
$ 35.74 million $ 13.12 million
Mar 31, 12 AM $ 0.266
+1.39%
$ 35.57 million $ 12.83 million
Mar 30, 11 PM $ 0.263
+0.50%
$ 35.08 million $ 12.64 million
Mar 30, 10 PM $ 0.261
-0.69%
$ 34.91 million $ 12.78 million
Mar 30, 9 PM $ 0.263
-0.09%
$ 35.15 million $ 12.68 million
Mar 30, 8 PM $ 0.264
-1.24%
$ 35.18 million $ 12.64 million
Mar 30, 7 PM $ 0.267
+0.82%
$ 35.63 million $ 12.64 million
Mar 30, 6 PM $ 0.265
-1.38%
$ 35.34 million $ 12.62 million
Mar 30, 5 PM $ 0.268
-1.20%
$ 35.83 million $ 12.52 million
Mar 30, 4 PM $ 0.272
+5.69%
$ 36.27 million $ 12.05 million
Mar 30, 3 PM $ 0.257
-2.30%
$ 34.32 million $ 11.28 million
Mar 30, 2 PM $ 0.263
+2.83%
$ 35.13 million $ 11.09 million
Mar 30, 1 PM $ 0.256
+1.26%
$ 34.16 million $ 10.77 million
Mar 30, 12 PM $ 0.253
+1.12%
$ 33.73 million $ 10.53 million
Mar 30, 11 AM $ 0.25
-1.74%
$ 33.36 million $ 10.47 million
Mar 30, 10 AM $ 0.254
+0.91%
$ 33.95 million $ 10.33 million
Mar 30, 9 AM $ 0.252
-0.95%
$ 33.64 million $ 10.47 million
Mar 30, 8 AM $ 0.254
+1.57%
$ 33.97 million $ 10.34 million
Mar 30, 7 AM $ 0.25
+3.86%
$ 33.44 million $ 10 million
Mar 30, 6 AM $ 0.241
+1.09%
$ 32.2 million $ 9.45 million
Mar 30, 5 AM $ 0.239
-1.58%
$ 31.85 million $ 9.67 million
Mar 30, 4 AM $ 0.242
+0.16%
$ 32.36 million $ 9.62 million
Mar 30, 3 AM $ 0.242
+0.02%
$ 32.31 million $ 9.62 million
Mar 30, 2 AM $ 0.242
+0.11%
$ 32.3 million $ 9.56 million
Mar 30, 1 AM $ 0.242
+0.24%
$ 32.27 million $ 9.36 million
Mar 30, 12 AM $ 0.241
+0.66%
$ 32.19 million $ 9.28 million
Mar 29, 11 PM $ 0.24
+0.04%
$ 31.98 million $ 9.18 million