Stargate Finance Historical Data

STG Page 58
Download
Date Close Price change Market cap Trading volume
Mar 27, 9 PM $ 0.246
-0.44%
$ 32.82 million $ 55.54 million
Mar 27, 8 PM $ 0.247
-0.64%
$ 32.97 million $ 55.53 million
Mar 27, 7 PM $ 0.249
+1.69%
$ 33.18 million $ 55.19 million
Mar 27, 6 PM $ 0.244
-2.59%
$ 32.63 million $ 53.72 million
Mar 27, 5 PM $ 0.251
-2.34%
$ 33.5 million $ 52.15 million
Mar 27, 4 PM $ 0.257
-0.26%
$ 34.3 million $ 51.29 million
Mar 27, 3 PM $ 0.258
-0.59%
$ 34.39 million $ 50.36 million
Mar 27, 2 PM $ 0.259
-1.95%
$ 34.6 million $ 49.2 million
Mar 27, 1 PM $ 0.264
-2.57%
$ 35.3 million $ 47.91 million
Mar 27, 12 PM $ 0.271
-1.21%
$ 36.24 million $ 44.78 million
Mar 27, 11 AM $ 0.275
-1.23%
$ 36.68 million $ 42.54 million
Mar 27, 10 AM $ 0.278
+8.85%
$ 37.14 million $ 40.06 million
Mar 27, 9 AM $ 0.255
-1.49%
$ 34.11 million $ 33.79 million
Mar 27, 8 AM $ 0.259
-3.55%
$ 34.62 million $ 32.57 million
Mar 27, 7 AM $ 0.269
+2.34%
$ 35.9 million $ 31.49 million
Mar 27, 6 AM $ 0.263
-0.28%
$ 35.08 million $ 29.79 million
Mar 27, 5 AM $ 0.263
+1.69%
$ 35.18 million $ 28.36 million
Mar 27, 4 AM $ 0.259
-5.82%
$ 34.63 million $ 26.47 million
Mar 27, 3 AM $ 0.276
+10.28%
$ 36.8 million $ 22.25 million
Mar 27, 2 AM $ 0.25
+3.04%
$ 33.35 million $ 17.05 million
Mar 27, 1 AM $ 0.242
+3.32%
$ 32.36 million $ 14.65 million
Mar 27, 12 AM $ 0.235
+4.68%
$ 31.31 million $ 12.37 million
Mar 26, 11 PM $ 0.224
+3.40%
$ 29.89 million $ 8.04 million
Mar 26, 10 PM $ 0.217
+5.39%
$ 28.91 million $ 6.91 million
Mar 26, 9 PM $ 0.205
+2.70%
$ 27.43 million $ 5.95 million
Mar 26, 8 PM $ 0.2
+0.63%
$ 26.71 million $ 5.65 million
Mar 26, 7 PM $ 0.199
+0.61%
$ 26.54 million $ 5.44 million
Mar 26, 6 PM $ 0.197
-0.38%
$ 26.36 million $ 5.29 million
Mar 26, 5 PM $ 0.198
+0.63%
$ 26.47 million $ 4.95 million
Mar 26, 4 PM $ 0.197
+2.44%
$ 26.3 million $ 4.62 million
Mar 26, 3 PM $ 0.192
+0.48%
$ 25.68 million $ 4.47 million
Mar 26, 2 PM $ 0.191
+1.28%
$ 25.55 million $ 4.34 million
Mar 26, 1 PM $ 0.189
+0.94%
$ 25.24 million $ 3.83 million
Mar 26, 12 PM $ 0.187
+0.77%
$ 24.99 million $ 3.61 million
Mar 26, 11 AM $ 0.186
+0.87%
$ 24.8 million $ 3.53 million
Mar 26, 10 AM $ 0.184
-0.34%
$ 24.59 million $ 3.46 million
Mar 26, 9 AM $ 0.185
-0.36%
$ 24.67 million $ 3.58 million
Mar 26, 8 AM $ 0.185
-0.33%
$ 24.76 million $ 3.54 million
Mar 26, 7 AM $ 0.186
-0.42%
$ 24.85 million $ 3.35 million
Mar 26, 6 AM $ 0.187
-0.67%
$ 24.95 million $ 3.32 million
Mar 26, 5 AM $ 0.188
-1.31%
$ 25.12 million $ 3.38 million
Mar 26, 4 AM $ 0.191
-0.51%
$ 25.45 million $ 3.2 million
Mar 26, 3 AM $ 0.192
-0.11%
$ 25.58 million $ 3.18 million
Mar 26, 2 AM $ 0.192
+0.13%
$ 25.61 million $ 3.2 million
Mar 26, 1 AM $ 0.192
+0.20%
$ 25.57 million $ 3.23 million
Mar 26, 12 AM $ 0.191
-1.05%
$ 25.52 million $ 3.34 million
Mar 25, 11 PM $ 0.193
-0.69%
$ 25.79 million $ 3.3 million
Mar 25, 10 PM $ 0.195
+0.46%
$ 25.97 million $ 3.44 million
Mar 25, 9 PM $ 0.194
+0.11%
$ 25.85 million $ 3.53 million
Mar 25, 8 PM $ 0.193
-0.54%
$ 25.83 million $ 3.54 million