Stargate Finance Historical Data

STG Page 61
Download
Date Close Price change Market cap Trading volume
Mar 21, 7 PM $ 0.182
+1.01%
$ 24.31 million $ 2.37 million
Mar 21, 6 PM $ 0.18
+0.09%
$ 24.07 million $ 2.37 million
Mar 21, 5 PM $ 0.18
+0.02%
$ 24.05 million $ 2.38 million
Mar 21, 4 PM $ 0.18
-0.57%
$ 24.05 million $ 2.4 million
Mar 21, 3 PM $ 0.181
+0.70%
$ 24.19 million $ 2.51 million
Mar 21, 2 PM $ 0.18
-0.74%
$ 24.02 million $ 2.65 million
Mar 21, 1 PM $ 0.181
+0.15%
$ 24.2 million $ 2.74 million
Mar 21, 12 PM $ 0.181
+0.00%
$ 24.16 million $ 2.93 million
Mar 21, 11 AM $ 0.181
-0.85%
$ 24.16 million $ 3 million
Mar 21, 10 AM $ 0.183
+0.07%
$ 24.37 million $ 3.08 million
Mar 21, 9 AM $ 0.182
-1.07%
$ 24.35 million $ 3.16 million
Mar 21, 8 AM $ 0.184
+0.02%
$ 24.62 million $ 3.31 million
Mar 21, 7 AM $ 0.184
-0.67%
$ 24.61 million $ 3.54 million
Mar 21, 6 AM $ 0.186
+0.98%
$ 24.78 million $ 3.71 million
Mar 21, 5 AM $ 0.184
-0.65%
$ 24.54 million $ 5.21 million
Mar 21, 4 AM $ 0.185
-0.38%
$ 24.7 million $ 5.11 million
Mar 21, 3 AM $ 0.186
+0.84%
$ 24.79 million $ 4.85 million
Mar 21, 2 AM $ 0.184
+0.14%
$ 24.58 million $ 4.85 million
Mar 21, 1 AM $ 0.183
+0.00%
$ 24.39 million $ 4.86 million
Mar 21, 12 AM $ 0.183
-0.20%
$ 24.37 million $ 4.92 million
Mar 20, 11 PM $ 0.183
-0.30%
$ 24.42 million $ 4.9 million
Mar 20, 10 PM $ 0.183
-0.05%
$ 24.49 million $ 4.89 million
Mar 20, 9 PM $ 0.184
+1.17%
$ 24.5 million $ 4.83 million
Mar 20, 8 PM $ 0.181
+0.69%
$ 24.22 million $ 4.83 million
Mar 20, 7 PM $ 0.18
-0.06%
$ 24.05 million $ 4.83 million
Mar 20, 6 PM $ 0.18
-0.46%
$ 24.07 million $ 4.89 million
Mar 20, 5 PM $ 0.181
-0.25%
$ 24.18 million $ 4.91 million
Mar 20, 4 PM $ 0.182
+0.42%
$ 24.24 million $ 5 million
Mar 20, 3 PM $ 0.181
+1.74%
$ 24.14 million $ 4.93 million
Mar 20, 2 PM $ 0.178
-1.80%
$ 23.73 million $ 5.26 million
Mar 20, 1 PM $ 0.181
-2.31%
$ 24.16 million $ 5.19 million
Mar 20, 12 PM $ 0.185
+0.37%
$ 24.73 million $ 5.11 million
Mar 20, 11 AM $ 0.185
+0.36%
$ 24.64 million $ 5.11 million
Mar 20, 10 AM $ 0.184
+0.16%
$ 24.55 million $ 5.1 million
Mar 20, 9 AM $ 0.184
+0.34%
$ 24.51 million $ 5.11 million
Mar 20, 8 AM $ 0.183
+1.29%
$ 24.43 million $ 5.01 million
Mar 20, 7 AM $ 0.181
-0.71%
$ 24.12 million $ 4.79 million
Mar 20, 6 AM $ 0.182
-0.89%
$ 24.29 million $ 4.7 million
Mar 20, 5 AM $ 0.184
-0.37%
$ 24.51 million $ 2.94 million
Mar 20, 4 AM $ 0.184
+0.93%
$ 24.6 million $ 3 million
Mar 20, 3 AM $ 0.183
-0.62%
$ 24.37 million $ 2.97 million
Mar 20, 2 AM $ 0.184
-0.30%
$ 24.52 million $ 2.95 million
Mar 20, 1 AM $ 0.184
-0.27%
$ 24.59 million $ 3.02 million
Mar 20, 12 AM $ 0.185
-0.28%
$ 24.66 million $ 2.95 million
Mar 19, 11 PM $ 0.185
-0.44%
$ 24.73 million $ 2.97 million
Mar 19, 10 PM $ 0.186
-0.85%
$ 24.84 million $ 3.01 million
Mar 19, 9 PM $ 0.188
+0.62%
$ 25.05 million $ 3.04 million
Mar 19, 8 PM $ 0.186
-0.63%
$ 24.9 million $ 3 million
Mar 19, 7 PM $ 0.188
+0.68%
$ 25.05 million $ 3.07 million
Mar 19, 6 PM $ 0.186
+0.01%
$ 24.89 million $ 3.03 million