Stargate Finance Historical Data

STG Page 57
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 PM $ 0.24
+0.04%
$ 31.98 million $ 9.18 million
Mar 29, 10 PM $ 0.239
-0.80%
$ 31.97 million $ 8.97 million
Mar 29, 9 PM $ 0.241
-0.49%
$ 32.23 million $ 8.87 million
Mar 29, 8 PM $ 0.243
-0.41%
$ 32.38 million $ 8.99 million
Mar 29, 7 PM $ 0.244
+1.64%
$ 32.52 million $ 8.99 million
Mar 29, 6 PM $ 0.24
-2.36%
$ 32 million $ 8.79 million
Mar 29, 5 PM $ 0.245
+2.00%
$ 32.77 million $ 8.53 million
Mar 29, 4 PM $ 0.241
+1.16%
$ 32.13 million $ 8.05 million
Mar 29, 3 PM $ 0.238
+0.36%
$ 31.76 million $ 8 million
Mar 29, 2 PM $ 0.237
+0.12%
$ 31.64 million $ 8.11 million
Mar 29, 1 PM $ 0.237
-1.41%
$ 31.61 million $ 8.12 million
Mar 29, 12 PM $ 0.24
-0.39%
$ 32.06 million $ 8.23 million
Mar 29, 11 AM $ 0.241
-0.39%
$ 32.19 million $ 8.17 million
Mar 29, 10 AM $ 0.242
-0.96%
$ 32.31 million $ 8.52 million
Mar 29, 9 AM $ 0.244
+0.16%
$ 32.63 million $ 8.62 million
Mar 29, 8 AM $ 0.244
+0.81%
$ 32.58 million $ 8.53 million
Mar 29, 7 AM $ 0.242
-1.44%
$ 32.31 million $ 8.37 million
Mar 29, 6 AM $ 0.246
+0.71%
$ 32.79 million $ 8.29 million
Mar 29, 5 AM $ 0.244
+0.30%
$ 32.56 million $ 8.09 million
Mar 29, 4 AM $ 0.243
-0.02%
$ 32.46 million $ 8.22 million
Mar 29, 3 AM $ 0.243
+0.02%
$ 32.46 million $ 8.4 million
Mar 29, 2 AM $ 0.243
+0.23%
$ 32.45 million $ 8.49 million
Mar 29, 1 AM $ 0.243
+1.23%
$ 32.38 million $ 8.62 million
Mar 29, 12 AM $ 0.24
+0.24%
$ 31.99 million $ 8.77 million
Mar 28, 11 PM $ 0.239
-1.46%
$ 31.91 million $ 8.87 million
Mar 28, 10 PM $ 0.243
+0.16%
$ 32.38 million $ 9.13 million
Mar 28, 9 PM $ 0.242
-1.90%
$ 32.33 million $ 9.21 million
Mar 28, 8 PM $ 0.247
+3.51%
$ 32.96 million $ 9.22 million
Mar 28, 7 PM $ 0.239
+1.44%
$ 31.84 million $ 9.46 million
Mar 28, 6 PM $ 0.235
+1.51%
$ 31.39 million $ 10.79 million
Mar 28, 5 PM $ 0.232
+0.54%
$ 30.92 million $ 12.72 million
Mar 28, 4 PM $ 0.23
-0.78%
$ 30.76 million $ 13.99 million
Mar 28, 3 PM $ 0.232
-1.79%
$ 31 million $ 14.95 million
Mar 28, 2 PM $ 0.236
-2.20%
$ 31.56 million $ 16.01 million
Mar 28, 1 PM $ 0.242
+0.03%
$ 32.28 million $ 17.63 million
Mar 28, 12 PM $ 0.242
-0.28%
$ 32.27 million $ 20.85 million
Mar 28, 11 AM $ 0.242
-1.62%
$ 32.36 million $ 23.06 million
Mar 28, 10 AM $ 0.246
+0.99%
$ 32.89 million $ 25.22 million
Mar 28, 9 AM $ 0.244
+0.54%
$ 32.57 million $ 30.55 million
Mar 28, 8 AM $ 0.243
-0.21%
$ 32.39 million $ 31.78 million
Mar 28, 7 AM $ 0.243
+0.98%
$ 32.48 million $ 33.04 million
Mar 28, 6 AM $ 0.241
+0.81%
$ 32.16 million $ 34.52 million
Mar 28, 5 AM $ 0.239
+0.99%
$ 31.9 million $ 35.73 million
Mar 28, 4 AM $ 0.237
-2.39%
$ 31.59 million $ 37.25 million
Mar 28, 3 AM $ 0.242
+0.37%
$ 32.36 million $ 41.52 million
Mar 28, 2 AM $ 0.241
+0.04%
$ 32.24 million $ 45.94 million
Mar 28, 1 AM $ 0.241
+0.35%
$ 32.22 million $ 48.07 million
Mar 28, 12 AM $ 0.241
+1.02%
$ 32.11 million $ 49.93 million
Mar 27, 11 PM $ 0.238
-3.76%
$ 31.79 million $ 54 million
Mar 27, 10 PM $ 0.247
+0.60%
$ 33.03 million $ 54.84 million