Stargate Finance Historical Data

STG Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 9 PM $ 0.111
+1.95%
$ 14.87 million $ 6.83 million
Dec 1, 8 PM $ 0.109
+1.51%
$ 14.57 million $ 6.7 million
Dec 1, 7 PM $ 0.108
+0.16%
$ 14.36 million $ 6.66 million
Dec 1, 6 PM $ 0.107
+0.87%
$ 14.32 million $ 6.71 million
Dec 1, 5 PM $ 0.106
-0.34%
$ 14.21 million $ 6.82 million
Dec 1, 4 PM $ 0.107
-0.61%
$ 14.26 million $ 6.9 million
Dec 1, 3 PM $ 0.107
-1.17%
$ 14.34 million $ 6.96 million
Dec 1, 2 PM $ 0.109
+0.22%
$ 14.51 million $ 6.77 million
Dec 1, 1 PM $ 0.108
-0.03%
$ 14.48 million $ 6.58 million
Dec 1, 12 PM $ 0.109
-0.62%
$ 14.49 million $ 6.49 million
Dec 1, 11 AM $ 0.109
-0.43%
$ 14.58 million $ 6.16 million
Dec 1, 10 AM $ 0.11
+0.18%
$ 14.64 million $ 6.23 million
Dec 1, 9 AM $ 0.109
+0.47%
$ 14.61 million $ 6.43 million
Dec 1, 8 AM $ 0.109
+0.32%
$ 14.54 million $ 6.56 million
Dec 1, 7 AM $ 0.109
-0.61%
$ 14.5 million $ 6.56 million
Dec 1, 6 AM $ 0.11
-0.23%
$ 14.62 million $ 6.45 million
Dec 1, 5 AM $ 0.11
-1.43%
$ 14.66 million $ 6.33 million
Dec 1, 4 AM $ 0.111
-5.71%
$ 14.87 million $ 6.08 million
Dec 1, 3 AM $ 0.118
-1.03%
$ 15.78 million $ 5.14 million
Dec 1, 2 AM $ 0.119
+1.20%
$ 15.94 million $ 4.79 million
Dec 1, 1 AM $ 0.118
+0.54%
$ 15.75 million $ 4.42 million
Dec 1, 12 AM $ 0.117
-1.26%
$ 15.65 million $ 2.87 million
Nov 30, 11 PM $ 0.119
-1.17%
$ 15.87 million $ 2.44 million
Nov 30, 10 PM $ 0.12
-0.37%
$ 16.05 million $ 2.35 million
Nov 30, 9 PM $ 0.121
-0.48%
$ 16.11 million $ 2.33 million
Nov 30, 8 PM $ 0.121
+0.26%
$ 16.19 million $ 2.29 million
Nov 30, 7 PM $ 0.121
-0.96%
$ 16.15 million $ 2.25 million
Nov 30, 6 PM $ 0.122
+0.40%
$ 16.31 million $ 2.15 million
Nov 30, 5 PM $ 0.122
+1.02%
$ 16.24 million $ 2.03 million
Nov 30, 4 PM $ 0.12
+2.05%
$ 16.08 million $ 1.93 million
Nov 30, 3 PM $ 0.118
-0.24%
$ 15.75 million $ 1.75 million
Nov 30, 2 PM $ 0.118
-0.42%
$ 15.79 million $ 1.76 million
Nov 30, 1 PM $ 0.119
+0.49%
$ 15.86 million $ 1.76 million
Nov 30, 12 PM $ 0.118
+0.26%
$ 15.78 million $ 1.79 million
Nov 30, 11 AM $ 0.118
+0.38%
$ 15.74 million $ 1.81 million
Nov 30, 10 AM $ 0.117
+0.09%
$ 15.68 million $ 1.77 million
Nov 30, 9 AM $ 0.117
-0.78%
$ 15.67 million $ 1.51 million
Nov 30, 8 AM $ 0.118
+0.99%
$ 15.79 million $ 1.3 million
Nov 30, 7 AM $ 0.117
-0.21%
$ 15.63 million $ 1.18 million
Nov 30, 6 AM $ 0.117
+0.66%
$ 15.67 million $ 1.19 million
Nov 30, 5 AM $ 0.117
-0.52%
$ 15.56 million $ 1.25 million
Nov 30, 4 AM $ 0.117
-0.28%
$ 15.65 million $ 1.25 million
Nov 30, 3 AM $ 0.118
+0.10%
$ 15.69 million $ 1.25 million
Nov 30, 2 AM $ 0.117
+0.08%
$ 15.67 million $ 1.22 million
Nov 30, 1 AM $ 0.117
+0.15%
$ 15.66 million $ 1.23 million
Nov 30, 12 AM $ 0.117
+0.12%
$ 15.64 million $ 1.26 million
Nov 29, 11 PM $ 0.117
+0.30%
$ 15.62 million $ 1.33 million
Nov 29, 10 PM $ 0.117
-0.11%
$ 15.57 million $ 1.36 million
Nov 29, 9 PM $ 0.117
-0.17%
$ 15.59 million $ 1.4 million
Nov 29, 8 PM $ 0.117
+0.13%
$ 15.62 million $ 1.41 million