Stargate Finance Historical Data

STG Page 7
Download
Date Close Price change Market cap Trading volume
Apr 3, 7 PM $ 0.256
+0.31%
$ 29.81 million $ 13.6 million
Apr 3, 6 PM $ 0.255
+0.02%
$ 29.72 million $ 13.62 million
Apr 3, 5 PM $ 0.255
-0.01%
$ 29.71 million $ 13.58 million
Apr 3, 4 PM $ 0.255
+1.09%
$ 29.71 million $ 13.51 million
Apr 3, 3 PM $ 0.252
-0.14%
$ 29.39 million $ 13.48 million
Apr 3, 2 PM $ 0.253
-0.81%
$ 29.44 million $ 13.59 million
Apr 3, 1 PM $ 0.255
-1.25%
$ 29.68 million $ 13.84 million
Apr 3, 12 PM $ 0.258
+0.03%
$ 30.05 million $ 13.91 million
Apr 3, 11 AM $ 0.258
-0.65%
$ 30.04 million $ 13.96 million
Apr 3, 10 AM $ 0.26
-0.71%
$ 30.24 million $ 14.04 million
Apr 3, 9 AM $ 0.262
-0.51%
$ 30.46 million $ 14.07 million
Apr 3, 8 AM $ 0.263
-0.75%
$ 30.61 million $ 14.78 million
Apr 3, 7 AM $ 0.265
-1.44%
$ 30.84 million $ 15.17 million
Apr 3, 6 AM $ 0.269
-1.18%
$ 31.29 million $ 15 million
Apr 3, 5 AM $ 0.272
-2.29%
$ 31.67 million $ 15.09 million
Apr 3, 4 AM $ 0.278
-0.28%
$ 32.41 million $ 15.08 million
Apr 3, 3 AM $ 0.279
+0.90%
$ 32.5 million $ 15.16 million
Apr 3, 2 AM $ 0.277
+1.40%
$ 32.21 million $ 15.91 million
Apr 3, 1 AM $ 0.273
+0.50%
$ 31.77 million $ 15.86 million
Apr 3, 12 AM $ 0.271
-0.04%
$ 31.61 million $ 16.11 million
Apr 2, 11 PM $ 0.272
+0.75%
$ 31.62 million $ 16.19 million
Apr 2, 10 PM $ 0.27
+0.20%
$ 31.39 million $ 16.21 million
Apr 2, 9 PM $ 0.269
+0.35%
$ 31.32 million $ 16.3 million
Apr 2, 8 PM $ 0.268
-1.06%
$ 31.21 million $ 16.33 million
Apr 2, 7 PM $ 0.271
+0.27%
$ 31.55 million $ 16.25 million
Apr 2, 6 PM $ 0.27
+0.91%
$ 31.46 million $ 16.13 million
Apr 2, 5 PM $ 0.268
-2.78%
$ 31.18 million $ 16.17 million
Apr 2, 4 PM $ 0.275
+1.09%
$ 32.07 million $ 16.26 million
Apr 2, 3 PM $ 0.272
-1.36%
$ 31.73 million $ 16.37 million
Apr 2, 2 PM $ 0.276
+0.63%
$ 32.17 million $ 16.54 million
Apr 2, 1 PM $ 0.275
+2.08%
$ 31.96 million $ 17.27 million
Apr 2, 12 PM $ 0.269
+1.70%
$ 31.31 million $ 17.44 million
Apr 2, 11 AM $ 0.264
-0.38%
$ 30.79 million $ 17.72 million
Apr 2, 10 AM $ 0.265
+0.09%
$ 30.91 million $ 17.71 million
Apr 2, 9 AM $ 0.265
+0.55%
$ 30.88 million $ 17.66 million
Apr 2, 8 AM $ 0.264
-1.15%
$ 30.71 million $ 16.91 million
Apr 2, 7 AM $ 0.267
-0.78%
$ 266.8 million $ 16.28 million
Apr 2, 6 AM $ 0.269
-1.81%
$ 35.9 million $ 16.03 million
Apr 2, 5 AM $ 0.274
+1.93%
$ 36.56 million $ 15.95 million
Apr 2, 4 AM $ 0.269
+0.31%
$ 35.87 million $ 15.78 million
Apr 2, 3 AM $ 0.268
-0.72%
$ 35.76 million $ 15.73 million
Apr 2, 2 AM $ 0.27
-1.09%
$ 36.02 million $ 14.87 million
Apr 2, 1 AM $ 0.273
-1.02%
$ 36.41 million $ 14.64 million
Apr 2, 12 AM $ 0.276
+3.36%
$ 36.79 million $ 14.46 million
Apr 1, 11 PM $ 0.267
+1.07%
$ 35.59 million $ 14.34 million
Apr 1, 10 PM $ 0.264
+0.07%
$ 35.21 million $ 14.15 million
Apr 1, 9 PM $ 0.264
-0.37%
$ 35.19 million $ 13.91 million
Apr 1, 8 PM $ 0.265
-0.66%
$ 35.32 million $ 13.89 million
Apr 1, 7 PM $ 0.266
+0.28%
$ 35.56 million $ 13.98 million
Apr 1, 6 PM $ 0.266
-0.48%
$ 35.46 million $ 13.87 million