Stargate Finance Historical Data

STG Page 68
Download
Date Close Price change Market cap Trading volume
Dec 5, 10 PM $ 0.119
+0.56%
$ 15.95 million $ 2.09 million
Dec 5, 9 PM $ 0.119
+0.22%
$ 15.86 million $ 2.1 million
Dec 5, 8 PM $ 0.119
+0.03%
$ 15.82 million $ 2.16 million
Dec 5, 7 PM $ 0.118
-0.11%
$ 15.83 million $ 2.19 million
Dec 5, 6 PM $ 0.119
-0.23%
$ 15.84 million $ 2.31 million
Dec 5, 5 PM $ 0.119
+0.48%
$ 15.88 million $ 2.31 million
Dec 5, 4 PM $ 0.118
-1.81%
$ 15.8 million $ 2.27 million
Dec 5, 3 PM $ 0.121
+0.61%
$ 16.09 million $ 1.99 million
Dec 5, 2 PM $ 0.12
-0.43%
$ 15.99 million $ 1.98 million
Dec 5, 1 PM $ 0.12
-1.17%
$ 16.06 million $ 2.04 million
Dec 5, 12 PM $ 0.122
+0.46%
$ 16.25 million $ 2.22 million
Dec 5, 11 AM $ 0.121
-0.40%
$ 16.18 million $ 2.59 million
Dec 5, 10 AM $ 0.122
+0.28%
$ 16.24 million $ 2.71 million
Dec 5, 9 AM $ 0.121
-0.67%
$ 16.19 million $ 2.74 million
Dec 5, 8 AM $ 0.122
-0.35%
$ 16.31 million $ 2.75 million
Dec 5, 7 AM $ 0.123
-0.08%
$ 16.36 million $ 2.81 million
Dec 5, 6 AM $ 0.123
+0.41%
$ 16.38 million $ 2.92 million
Dec 5, 5 AM $ 0.122
+0.15%
$ 16.31 million $ 3.02 million
Dec 5, 4 AM $ 0.122
-0.37%
$ 16.28 million $ 3.25 million
Dec 5, 3 AM $ 0.122
-0.22%
$ 16.35 million $ 3.61 million
Dec 5, 2 AM $ 0.123
+0.37%
$ 16.38 million $ 3.78 million
Dec 5, 1 AM $ 0.122
-0.03%
$ 16.32 million $ 3.87 million
Dec 5, 12 AM $ 0.122
-0.20%
$ 16.34 million $ 3.95 million
Dec 4, 11 PM $ 0.123
-0.10%
$ 16.35 million $ 3.88 million
Dec 4, 10 PM $ 0.123
+0.42%
$ 16.38 million $ 3.92 million
Dec 4, 9 PM $ 0.122
-0.61%
$ 16.32 million $ 3.95 million
Dec 4, 8 PM $ 0.123
+0.07%
$ 16.41 million $ 3.95 million
Dec 4, 7 PM $ 0.123
-0.46%
$ 16.41 million $ 3.93 million
Dec 4, 6 PM $ 0.123
-0.77%
$ 16.47 million $ 3.76 million
Dec 4, 5 PM $ 0.124
-0.15%
$ 16.6 million $ 3.8 million
Dec 4, 4 PM $ 0.125
-0.75%
$ 16.63 million $ 3.87 million
Dec 4, 3 PM $ 0.125
+0.67%
$ 16.75 million $ 3.96 million
Dec 4, 2 PM $ 0.125
-1.22%
$ 16.64 million $ 3.92 million
Dec 4, 1 PM $ 0.126
-2.25%
$ 16.85 million $ 4.14 million
Dec 4, 12 PM $ 0.129
+0.22%
$ 17.23 million $ 3.94 million
Dec 4, 11 AM $ 0.129
+1.30%
$ 17.19 million $ 3.59 million
Dec 4, 10 AM $ 0.127
+0.72%
$ 16.97 million $ 3.53 million
Dec 4, 9 AM $ 0.126
+0.83%
$ 16.85 million $ 3.52 million
Dec 4, 8 AM $ 0.125
-1.44%
$ 16.71 million $ 3.49 million
Dec 4, 7 AM $ 0.127
-0.14%
$ 16.96 million $ 3.47 million
Dec 4, 6 AM $ 0.127
+1.15%
$ 16.99 million $ 3.41 million
Dec 4, 5 AM $ 0.126
-1.37%
$ 16.79 million $ 3.31 million
Dec 4, 4 AM $ 0.128
+2.03%
$ 17.01 million $ 3.17 million
Dec 4, 3 AM $ 0.125
-0.07%
$ 16.69 million $ 2.96 million
Dec 4, 2 AM $ 0.125
+2.38%
$ 16.7 million $ 2.82 million
Dec 4, 1 AM $ 0.122
-0.58%
$ 16.31 million $ 2.73 million
Dec 4, 12 AM $ 0.123
-1.04%
$ 16.43 million $ 2.71 million
Dec 3, 11 PM $ 0.124
-0.74%
$ 16.61 million $ 2.75 million
Dec 3, 10 PM $ 0.125
+0.38%
$ 16.69 million $ 3.27 million
Dec 3, 9 PM $ 0.125
+0.15%
$ 16.63 million $ 3.33 million