Stargate Finance Historical Data

STG Page 59
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 7 PM $ 0.195
-0.24%
$ 25.97 million $ 3.7 million
Mar 25, 6 PM $ 0.195
+0.73%
$ 26.03 million $ 3.7 million
Mar 25, 5 PM $ 0.194
-0.99%
$ 25.85 million $ 3.75 million
Mar 25, 4 PM $ 0.196
-0.42%
$ 26.11 million $ 3.84 million
Mar 25, 3 PM $ 0.196
-0.59%
$ 26.22 million $ 4.02 million
Mar 25, 2 PM $ 0.198
+0.37%
$ 26.37 million $ 4.63 million
Mar 25, 1 PM $ 0.197
-1.32%
$ 26.28 million $ 5 million
Mar 25, 12 PM $ 0.199
-1.53%
$ 26.63 million $ 5.1 million
Mar 25, 11 AM $ 0.203
+0.25%
$ 27.05 million $ 5.04 million
Mar 25, 10 AM $ 0.202
+0.78%
$ 26.98 million $ 5.07 million
Mar 25, 9 AM $ 0.201
+0.42%
$ 26.77 million $ 5.1 million
Mar 25, 8 AM $ 0.2
+0.68%
$ 26.66 million $ 5.22 million
Mar 25, 7 AM $ 0.198
-0.37%
$ 26.48 million $ 5.4 million
Mar 25, 6 AM $ 0.199
+0.91%
$ 26.58 million $ 5.55 million
Mar 25, 5 AM $ 0.197
-0.24%
$ 26.34 million $ 5.66 million
Mar 25, 4 AM $ 0.198
-0.23%
$ 26.4 million $ 5.87 million
Mar 25, 3 AM $ 0.198
-0.71%
$ 26.46 million $ 6.1 million
Mar 25, 2 AM $ 0.2
-0.33%
$ 26.65 million $ 6.4 million
Mar 25, 1 AM $ 0.2
-1.09%
$ 26.74 million $ 6.6 million
Mar 25, 12 AM $ 0.203
-0.74%
$ 27.04 million $ 7.1 million
Mar 24, 11 PM $ 0.204
+0.50%
$ 27.24 million $ 7.29 million
Mar 24, 10 PM $ 0.203
-0.11%
$ 27.1 million $ 7.38 million
Mar 24, 9 PM $ 0.203
+0.48%
$ 27.13 million $ 7.58 million
Mar 24, 8 PM $ 0.202
+0.43%
$ 27 million $ 7.68 million
Mar 24, 7 PM $ 0.201
+2.20%
$ 26.88 million $ 7.68 million
Mar 24, 6 PM $ 0.197
-0.07%
$ 26.3 million $ 8.21 million
Mar 24, 5 PM $ 0.197
-1.61%
$ 26.32 million $ 8.29 million
Mar 24, 4 PM $ 0.2
-0.25%
$ 26.75 million $ 8.27 million
Mar 24, 3 PM $ 0.201
+0.58%
$ 26.82 million $ 8.12 million
Mar 24, 2 PM $ 0.2
+2.48%
$ 26.66 million $ 8.71 million
Mar 24, 1 PM $ 0.195
+0.18%
$ 26 million $ 9.32 million
Mar 24, 12 PM $ 0.194
-0.92%
$ 25.95 million $ 9.31 million
Mar 24, 11 AM $ 0.196
-0.93%
$ 26.19 million $ 9.46 million
Mar 24, 10 AM $ 0.198
-0.08%
$ 26.44 million $ 9.73 million
Mar 24, 9 AM $ 0.198
-0.03%
$ 26.46 million $ 9.7 million
Mar 24, 8 AM $ 0.198
-0.29%
$ 26.47 million $ 9.68 million
Mar 24, 7 AM $ 0.199
+3.42%
$ 26.54 million $ 9.61 million
Mar 24, 6 AM $ 0.192
-1.60%
$ 25.67 million $ 9.48 million
Mar 24, 5 AM $ 0.195
+1.31%
$ 26.09 million $ 9.34 million
Mar 24, 4 AM $ 0.193
-0.12%
$ 25.75 million $ 9.35 million
Mar 24, 3 AM $ 0.193
-2.01%
$ 25.79 million $ 9.06 million
Mar 24, 2 AM $ 0.197
+1.42%
$ 26.32 million $ 8.63 million
Mar 24, 1 AM $ 0.194
-2.54%
$ 25.95 million $ 8.36 million
Mar 24, 12 AM $ 0.199
+0.65%
$ 26.63 million $ 7.83 million
Mar 23, 11 PM $ 0.198
+1.64%
$ 26.46 million $ 7.49 million
Mar 23, 10 PM $ 0.195
-0.69%
$ 26.03 million $ 7.13 million
Mar 23, 9 PM $ 0.196
+0.54%
$ 26.21 million $ 6.95 million
Mar 23, 8 PM $ 0.195
+0.98%
$ 26.07 million $ 6.84 million