Stargate Finance Historical Data

STG Page 63
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 PM $ 0.205
+1.00%
$ 27.39 million $ 3 million
Mar 17, 4 PM $ 0.203
-0.20%
$ 27.12 million $ 2.95 million
Mar 17, 3 PM $ 0.204
+1.31%
$ 27.17 million $ 3.06 million
Mar 17, 2 PM $ 0.201
+0.75%
$ 26.82 million $ 3.26 million
Mar 17, 1 PM $ 0.199
-0.55%
$ 26.62 million $ 3.38 million
Mar 17, 12 PM $ 0.201
-0.92%
$ 26.77 million $ 3.45 million
Mar 17, 11 AM $ 0.202
+1.24%
$ 27.02 million $ 3.46 million
Mar 17, 10 AM $ 0.2
+0.85%
$ 26.69 million $ 3.41 million
Mar 17, 9 AM $ 0.198
+0.54%
$ 26.46 million $ 3.43 million
Mar 17, 8 AM $ 0.197
+0.54%
$ 26.32 million $ 3.43 million
Mar 17, 7 AM $ 0.196
-0.04%
$ 26.21 million $ 3.43 million
Mar 17, 6 AM $ 0.196
-0.23%
$ 26.2 million $ 3.55 million
Mar 17, 5 AM $ 0.197
-0.32%
$ 26.26 million $ 3.27 million
Mar 17, 4 AM $ 0.197
+0.36%
$ 26.34 million $ 3.39 million
Mar 17, 3 AM $ 0.197
-0.57%
$ 26.25 million $ 3.54 million
Mar 17, 2 AM $ 0.198
-0.84%
$ 26.4 million $ 3.77 million
Mar 17, 1 AM $ 0.199
+0.29%
$ 26.59 million $ 4.03 million
Mar 17, 12 AM $ 0.199
-0.78%
$ 26.55 million $ 4.01 million
Mar 16, 11 PM $ 0.2
-1.11%
$ 26.75 million $ 4.09 million
Mar 16, 10 PM $ 0.203
-0.61%
$ 27.05 million $ 4.22 million
Mar 16, 9 PM $ 0.204
+0.37%
$ 27.22 million $ 4.48 million
Mar 16, 8 PM $ 0.203
+0.62%
$ 27.12 million $ 4.55 million
Mar 16, 7 PM $ 0.202
+0.42%
$ 26.93 million $ 4.65 million
Mar 16, 6 PM $ 0.201
-0.86%
$ 26.84 million $ 4.81 million
Mar 16, 5 PM $ 0.203
+1.62%
$ 27.07 million $ 5.4 million
Mar 16, 4 PM $ 0.2
+0.11%
$ 26.64 million $ 5.4 million
Mar 16, 3 PM $ 0.199
+0.93%
$ 26.6 million $ 5.33 million
Mar 16, 2 PM $ 0.197
+0.92%
$ 26.37 million $ 5.24 million
Mar 16, 1 PM $ 0.196
+0.27%
$ 26.1 million $ 5.2 million
Mar 16, 12 PM $ 0.195
+0.99%
$ 26.06 million $ 5.12 million
Mar 16, 11 AM $ 0.193
-0.67%
$ 25.8 million $ 5.1 million
Mar 16, 10 AM $ 0.195
+0.20%
$ 25.97 million $ 5.58 million
Mar 16, 9 AM $ 0.194
+0.34%
$ 25.92 million $ 5.53 million
Mar 16, 8 AM $ 0.194
+0.19%
$ 25.83 million $ 5.49 million
Mar 16, 7 AM $ 0.193
-0.91%
$ 25.78 million $ 5.47 million
Mar 16, 6 AM $ 0.195
-0.38%
$ 26.02 million $ 5.52 million
Mar 16, 5 AM $ 0.196
+0.29%
$ 26.12 million $ 5.5 million
Mar 16, 4 AM $ 0.195
+0.18%
$ 26.05 million $ 5.34 million
Mar 16, 3 AM $ 0.195
+0.25%
$ 26 million $ 5.08 million
Mar 16, 2 AM $ 0.194
+0.98%
$ 25.93 million $ 4.74 million
Mar 16, 1 AM $ 0.192
+0.05%
$ 25.68 million $ 4.44 million
Mar 16, 12 AM $ 0.192
-0.68%
$ 25.67 million $ 4.39 million
Mar 15, 11 PM $ 0.194
-1.16%
$ 25.84 million $ 4.21 million
Mar 15, 10 PM $ 0.196
+0.98%
$ 26.15 million $ 4.01 million
Mar 15, 9 PM $ 0.194
+1.26%
$ 25.89 million $ 3.58 million
Mar 15, 8 PM $ 0.192
-0.41%
$ 25.57 million $ 3.45 million
Mar 15, 7 PM $ 0.192
+0.64%
$ 25.68 million $ 3.3 million
Mar 15, 6 PM $ 0.191
+0.87%
$ 25.52 million $ 3.1 million
Mar 15, 5 PM $ 0.19
+2.68%
$ 25.3 million $ 2.35 million
Mar 15, 4 PM $ 0.185
-0.48%
$ 24.64 million $ 2.23 million