Stargate Finance Historical Data

STG Page 6
Download
Date Close Price change Market cap Trading volume
May 23, 9 PM $ 0.173
-0.59%
$ 20.34 million $ 3.41 million
May 23, 8 PM $ 0.174
+1.80%
$ 20.45 million $ 3.39 million
May 23, 7 PM $ 0.171
+0.40%
$ 20.09 million $ 3.44 million
May 23, 6 PM $ 0.17
+0.43%
$ 20.01 million $ 3.5 million
May 23, 5 PM $ 0.169
-0.02%
$ 19.93 million $ 3.5 million
May 23, 4 PM $ 0.169
-0.41%
$ 19.93 million $ 3.59 million
May 23, 3 PM $ 0.17
+0.42%
$ 20.01 million $ 3.59 million
May 23, 2 PM $ 0.169
+0.31%
$ 19.93 million $ 3.58 million
May 23, 1 PM $ 0.169
+0.13%
$ 19.87 million $ 3.55 million
May 23, 12 PM $ 0.168
+1.41%
$ 19.84 million $ 3.57 million
May 23, 11 AM $ 0.166
+0.67%
$ 19.57 million $ 3.55 million
May 23, 10 AM $ 0.165
-1.28%
$ 19.44 million $ 3.55 million
May 23, 9 AM $ 0.167
+0.98%
$ 19.69 million $ 3.65 million
May 23, 8 AM $ 0.166
+0.70%
$ 19.5 million $ 3.66 million
May 23, 7 AM $ 0.164
-3.61%
$ 19.36 million $ 3.65 million
May 23, 6 AM $ 0.171
+0.16%
$ 20.09 million $ 3.51 million
May 23, 5 AM $ 0.17
-0.05%
$ 20.05 million $ 3.49 million
May 23, 4 AM $ 0.17
+0.23%
$ 20.06 million $ 3.49 million
May 23, 3 AM $ 0.17
+1.10%
$ 20.02 million $ 3.45 million
May 23, 2 AM $ 0.168
+1.26%
$ 19.8 million $ 3.43 million
May 23, 1 AM $ 0.166
+0.21%
$ 19.56 million $ 3.4 million
May 23, 12 AM $ 0.166
+1.25%
$ 19.51 million $ 3.37 million
May 22, 11 PM $ 0.164
+0.04%
$ 19.27 million $ 3.41 million
May 22, 10 PM $ 0.164
-0.55%
$ 19.27 million $ 3.42 million
May 22, 9 PM $ 0.164
-0.23%
$ 19.37 million $ 3.44 million
May 22, 8 PM $ 0.165
+1.72%
$ 19.42 million $ 3.43 million
May 22, 7 PM $ 0.162
-2.32%
$ 19.09 million $ 3.38 million
May 22, 6 PM $ 0.166
-0.32%
$ 19.55 million $ 3.35 million
May 22, 5 PM $ 0.166
+0.43%
$ 19.61 million $ 3.34 million
May 22, 4 PM $ 0.166
+0.26%
$ 19.52 million $ 3.33 million
May 22, 3 PM $ 0.165
-0.08%
$ 19.47 million $ 3.31 million
May 22, 2 PM $ 0.165
+0.02%
$ 19.49 million $ 3.36 million
May 22, 1 PM $ 0.165
-0.71%
$ 19.49 million $ 3.38 million
May 22, 12 PM $ 0.167
+0.76%
$ 19.63 million $ 3.41 million
May 22, 11 AM $ 0.165
-0.53%
$ 19.48 million $ 3.45 million
May 22, 10 AM $ 0.166
-0.05%
$ 19.58 million $ 3.54 million
May 22, 9 AM $ 0.166
+0.04%
$ 19.59 million $ 3.56 million
May 22, 8 AM $ 0.166
+0.22%
$ 19.58 million $ 3.58 million
May 22, 7 AM $ 0.166
+0.02%
$ 19.54 million $ 3.58 million
May 22, 6 AM $ 0.166
-0.57%
$ 19.54 million $ 3.56 million
May 22, 5 AM $ 0.167
-0.97%
$ 19.65 million $ 3.57 million
May 22, 4 AM $ 0.168
-0.59%
$ 19.84 million $ 3.6 million
May 22, 3 AM $ 0.169
+1.18%
$ 19.96 million $ 3.78 million
May 22, 2 AM $ 0.167
+0.34%
$ 19.72 million $ 3.85 million
May 22, 1 AM $ 0.167
-0.30%
$ 19.66 million $ 4.03 million
May 22, 12 AM $ 0.167
+0.00%
$ 19.72 million $ 4.1 million
May 21, 11 PM $ 0.167
+0.75%
$ 19.72 million $ 4.2 million
May 21, 10 PM $ 0.166
-0.45%
$ 19.57 million $ 4.17 million
May 21, 9 PM $ 0.167
-0.03%
$ 19.66 million $ 4.17 million
May 21, 8 PM $ 0.167
+0.03%
$ 19.67 million $ 4.19 million