Stargate Finance Historical Data

STG Page 7
Download
Date Close Price change Market cap Trading volume
May 21, 8 PM $ 0.167
+0.03%
$ 19.67 million $ 4.19 million
May 21, 7 PM $ 0.167
+0.44%
$ 19.66 million $ 4.15 million
May 21, 6 PM $ 0.166
-0.36%
$ 19.57 million $ 4.21 million
May 21, 5 PM $ 0.167
+1.00%
$ 19.64 million $ 4.25 million
May 21, 4 PM $ 0.165
-0.32%
$ 19.45 million $ 4.19 million
May 21, 3 PM $ 0.166
-0.70%
$ 19.51 million $ 4.36 million
May 21, 2 PM $ 0.167
+0.79%
$ 19.65 million $ 4.39 million
May 21, 1 PM $ 0.165
-0.62%
$ 19.5 million $ 4.37 million
May 21, 12 PM $ 0.167
+0.87%
$ 19.62 million $ 4.38 million
May 21, 11 AM $ 0.165
-2.23%
$ 19.45 million $ 4.36 million
May 21, 10 AM $ 0.169
+1.20%
$ 19.89 million $ 4.34 million
May 21, 9 AM $ 0.167
-0.56%
$ 19.65 million $ 4.24 million
May 21, 8 AM $ 0.168
+0.58%
$ 19.77 million $ 4.34 million
May 21, 7 AM $ 0.167
-0.12%
$ 19.65 million $ 4.4 million
May 21, 6 AM $ 0.167
+0.60%
$ 19.67 million $ 4.42 million
May 21, 5 AM $ 0.166
+0.05%
$ 19.56 million $ 4.41 million
May 21, 4 AM $ 0.166
+2.44%
$ 19.55 million $ 4.36 million
May 21, 3 AM $ 0.162
+2.64%
$ 19.08 million $ 4.17 million
May 21, 2 AM $ 0.158
-1.71%
$ 18.59 million $ 4.09 million
May 21, 1 AM $ 0.161
+0.01%
$ 18.91 million $ 4.08 million
May 21, 12 AM $ 0.161
+0.51%
$ 18.91 million $ 4.03 million
May 20, 11 PM $ 0.16
-0.11%
$ 18.82 million $ 3.91 million
May 20, 10 PM $ 0.16
-0.03%
$ 18.84 million $ 3.93 million
May 20, 9 PM $ 0.16
-0.32%
$ 18.84 million $ 3.93 million
May 20, 8 PM $ 0.16
-1.11%
$ 18.9 million $ 3.96 million
May 20, 7 PM $ 0.162
-0.30%
$ 19.11 million $ 4.09 million
May 20, 6 PM $ 0.163
-0.40%
$ 19.17 million $ 4.14 million
May 20, 5 PM $ 0.163
-1.01%
$ 19.25 million $ 4.19 million
May 20, 4 PM $ 0.165
+0.92%
$ 19.44 million $ 4.19 million
May 20, 3 PM $ 0.164
-0.96%
$ 19.27 million $ 4.07 million
May 20, 2 PM $ 0.165
-0.11%
$ 19.45 million $ 4.02 million
May 20, 1 PM $ 0.165
-0.15%
$ 19.48 million $ 4.08 million
May 20, 12 PM $ 0.166
-0.78%
$ 19.5 million $ 4.08 million
May 20, 11 AM $ 0.167
+0.47%
$ 19.66 million $ 4.15 million
May 20, 10 AM $ 0.166
+0.18%
$ 19.57 million $ 4.15 million
May 20, 9 AM $ 0.166
-3.38%
$ 19.53 million $ 4.22 million
May 20, 8 AM $ 0.172
+0.78%
$ 20.21 million $ 4.17 million
May 20, 7 AM $ 0.17
+1.67%
$ 20.06 million $ 4.21 million
May 20, 6 AM $ 0.167
+0.42%
$ 19.73 million $ 4.48 million
May 20, 5 AM $ 0.167
+0.53%
$ 19.64 million $ 4.5 million
May 20, 4 AM $ 0.166
+0.19%
$ 19.54 million $ 4.69 million
May 20, 3 AM $ 0.166
-2.19%
$ 19.5 million $ 4.91 million
May 20, 2 AM $ 0.169
+1.37%
$ 19.94 million $ 5.17 million
May 20, 1 AM $ 0.167
+0.20%
$ 19.67 million $ 5.96 million
May 20, 12 AM $ 0.167
+1.68%
$ 19.63 million $ 6.12 million
May 19, 11 PM $ 0.164
+0.20%
$ 19.31 million $ 6.1 million
May 19, 10 PM $ 0.164
-0.80%
$ 19.27 million $ 6.08 million
May 19, 9 PM $ 0.165
-0.17%
$ 19.42 million $ 6.09 million
May 19, 8 PM $ 0.165
-2.27%
$ 19.46 million $ 6.06 million
May 19, 7 PM $ 0.169
+0.59%
$ 19.91 million $ 5.99 million