Stargate Finance Historical Data

STG Page 62
Download
Date Close Price change Market cap Trading volume
Mar 19, 6 PM $ 0.186
+0.01%
$ 24.89 million $ 3.03 million
Mar 19, 5 PM $ 0.186
+2.64%
$ 24.88 million $ 3.09 million
Mar 19, 4 PM $ 0.182
-0.32%
$ 24.24 million $ 3.09 million
Mar 19, 3 PM $ 0.182
-1.13%
$ 24.32 million $ 3.04 million
Mar 19, 2 PM $ 0.184
-0.56%
$ 24.6 million $ 3.22 million
Mar 19, 1 PM $ 0.185
+0.71%
$ 24.74 million $ 3.33 million
Mar 19, 12 PM $ 0.184
-2.24%
$ 24.56 million $ 3.38 million
Mar 19, 11 AM $ 0.188
+0.18%
$ 25.13 million $ 3.72 million
Mar 19, 10 AM $ 0.188
+0.53%
$ 25.08 million $ 3.83 million
Mar 19, 9 AM $ 0.187
+0.52%
$ 24.95 million $ 3.84 million
Mar 19, 8 AM $ 0.186
-0.81%
$ 24.82 million $ 3.86 million
Mar 19, 7 AM $ 0.187
-0.42%
$ 25.03 million $ 3.98 million
Mar 19, 6 AM $ 0.188
+0.27%
$ 25.13 million $ 4.07 million
Mar 19, 5 AM $ 0.188
-0.68%
$ 25.06 million $ 4.22 million
Mar 19, 4 AM $ 0.189
+0.86%
$ 25.23 million $ 4.3 million
Mar 19, 3 AM $ 0.187
+0.93%
$ 25.02 million $ 4.29 million
Mar 19, 2 AM $ 0.186
-0.90%
$ 24.79 million $ 4.45 million
Mar 19, 1 AM $ 0.187
-0.67%
$ 25.02 million $ 4.54 million
Mar 19, 12 AM $ 0.189
-0.96%
$ 25.18 million $ 4.67 million
Mar 18, 11 PM $ 0.19
-0.02%
$ 25.43 million $ 4.78 million
Mar 18, 10 PM $ 0.191
-1.42%
$ 25.43 million $ 4.9 million
Mar 18, 9 PM $ 0.193
+0.57%
$ 25.8 million $ 4.94 million
Mar 18, 8 PM $ 0.192
+0.18%
$ 25.66 million $ 5.01 million
Mar 18, 7 PM $ 0.192
-0.72%
$ 25.61 million $ 5.12 million
Mar 18, 6 PM $ 0.193
-0.42%
$ 25.79 million $ 5.33 million
Mar 18, 5 PM $ 0.194
-0.78%
$ 25.9 million $ 5.32 million
Mar 18, 4 PM $ 0.196
+0.01%
$ 26.1 million $ 5.39 million
Mar 18, 3 PM $ 0.196
-0.89%
$ 26.1 million $ 5.46 million
Mar 18, 2 PM $ 0.197
+0.55%
$ 26.34 million $ 5.35 million
Mar 18, 1 PM $ 0.196
-0.04%
$ 26.19 million $ 5.22 million
Mar 18, 12 PM $ 0.196
-3.02%
$ 26.2 million $ 5.11 million
Mar 18, 11 AM $ 0.202
-0.52%
$ 27.02 million $ 4.74 million
Mar 18, 10 AM $ 0.203
-0.36%
$ 27.16 million $ 4.59 million
Mar 18, 9 AM $ 0.204
+0.39%
$ 27.26 million $ 4.5 million
Mar 18, 8 AM $ 0.203
-1.72%
$ 27.15 million $ 4.48 million
Mar 18, 7 AM $ 0.207
+0.81%
$ 27.63 million $ 4.36 million
Mar 18, 6 AM $ 0.205
-0.86%
$ 27.4 million $ 4.21 million
Mar 18, 5 AM $ 0.207
+0.53%
$ 27.67 million $ 4.02 million
Mar 18, 4 AM $ 0.206
-1.07%
$ 27.49 million $ 3.9 million
Mar 18, 3 AM $ 0.208
-1.05%
$ 27.79 million $ 3.94 million
Mar 18, 2 AM $ 0.21
+0.87%
$ 28.08 million $ 3.81 million
Mar 18, 1 AM $ 0.209
+0.63%
$ 27.86 million $ 3.65 million
Mar 18, 12 AM $ 0.207
+0.70%
$ 27.69 million $ 3.58 million
Mar 17, 11 PM $ 0.206
-0.71%
$ 27.49 million $ 3.53 million
Mar 17, 10 PM $ 0.207
-0.47%
$ 27.69 million $ 3.43 million
Mar 17, 9 PM $ 0.208
-0.33%
$ 27.82 million $ 3.45 million
Mar 17, 8 PM $ 0.209
+1.49%
$ 27.91 million $ 3.4 million
Mar 17, 7 PM $ 0.206
-0.26%
$ 27.5 million $ 3.24 million
Mar 17, 6 PM $ 0.207
+0.66%
$ 27.57 million $ 3 million
Mar 17, 5 PM $ 0.205
+1.00%
$ 27.39 million $ 3 million