Stargate Finance Historical Data

STG Page 70
Download
Date Close Price change Market cap Trading volume
Mar 3, 7 AM $ 0.168
+0.33%
$ 22.38 million $ 3.97 million
Mar 3, 6 AM $ 0.167
+1.38%
$ 22.3 million $ 4.01 million
Mar 3, 5 AM $ 0.165
-0.77%
$ 22 million $ 4.05 million
Mar 3, 4 AM $ 0.166
+0.61%
$ 22.17 million $ 4.11 million
Mar 3, 3 AM $ 0.165
+0.66%
$ 22.04 million $ 4.3 million
Mar 3, 2 AM $ 0.164
-0.17%
$ 21.89 million $ 4.71 million
Mar 3, 1 AM $ 0.164
-0.35%
$ 21.93 million $ 4.84 million
Mar 3, 12 AM $ 0.165
-0.03%
$ 22.01 million $ 5.01 million
Mar 2, 11 PM $ 0.165
-0.85%
$ 22.01 million $ 5.21 million
Mar 2, 10 PM $ 0.166
+0.68%
$ 22.2 million $ 5.26 million
Mar 2, 9 PM $ 0.165
+0.31%
$ 22.05 million $ 5.35 million
Mar 2, 8 PM $ 0.165
+0.05%
$ 21.98 million $ 5.55 million
Mar 2, 7 PM $ 0.165
-0.38%
$ 21.97 million $ 5.64 million
Mar 2, 6 PM $ 0.165
-0.47%
$ 22.05 million $ 5.67 million
Mar 2, 5 PM $ 0.166
-0.97%
$ 22.16 million $ 5.74 million
Mar 2, 4 PM $ 0.168
-0.49%
$ 22.38 million $ 5.73 million
Mar 2, 3 PM $ 0.168
+0.13%
$ 22.49 million $ 5.76 million
Mar 2, 2 PM $ 0.168
+2.39%
$ 22.46 million $ 5.9 million
Mar 2, 1 PM $ 0.164
-0.39%
$ 21.94 million $ 5.88 million
Mar 2, 12 PM $ 0.165
-0.49%
$ 22.02 million $ 6.08 million
Mar 2, 11 AM $ 0.166
+0.03%
$ 22.13 million $ 5.99 million
Mar 2, 10 AM $ 0.166
+0.97%
$ 22.12 million $ 6.06 million
Mar 2, 9 AM $ 0.164
+0.94%
$ 21.91 million $ 6.22 million
Mar 2, 8 AM $ 0.163
+1.72%
$ 21.71 million $ 6.18 million
Mar 2, 7 AM $ 0.16
+0.13%
$ 21.34 million $ 6.09 million
Mar 2, 6 AM $ 0.16
-1.47%
$ 21.31 million $ 6.22 million
Mar 2, 5 AM $ 0.162
-1.07%
$ 21.63 million $ 6.46 million
Mar 2, 4 AM $ 0.164
-1.55%
$ 21.86 million $ 6.53 million
Mar 2, 3 AM $ 0.166
+2.58%
$ 22.21 million $ 6.53 million
Mar 2, 2 AM $ 0.162
+0.81%
$ 21.65 million $ 6.28 million
Mar 2, 1 AM $ 0.161
-0.01%
$ 21.48 million $ 6.48 million
Mar 2, 12 AM $ 0.161
+1.88%
$ 21.48 million $ 6.48 million
Mar 1, 11 PM $ 0.158
+0.79%
$ 21.09 million $ 6.62 million
Mar 1, 10 PM $ 0.157
+0.00%
$ 20.92 million $ 7.45 million
Mar 1, 9 PM $ 0.157
+2.09%
$ 20.92 million $ 8.06 million
Mar 1, 8 PM $ 0.154
-0.73%
$ 20.5 million $ 8.01 million
Mar 1, 7 PM $ 0.155
-0.73%
$ 20.65 million $ 8.27 million
Mar 1, 6 PM $ 0.156
-0.46%
$ 20.8 million $ 8.39 million
Mar 1, 5 PM $ 0.156
-0.63%
$ 20.89 million $ 8.69 million
Mar 1, 4 PM $ 0.157
-0.47%
$ 21.02 million $ 8.77 million
Mar 1, 3 PM $ 0.158
-0.81%
$ 21.12 million $ 8.74 million
Mar 1, 2 PM $ 0.16
-0.05%
$ 21.3 million $ 9.16 million
Mar 1, 1 PM $ 0.16
-0.04%
$ 21.31 million $ 9.07 million
Mar 1, 12 PM $ 0.16
-1.98%
$ 21.31 million $ 8.97 million
Mar 1, 11 AM $ 0.163
+1.19%
$ 21.75 million $ 8.85 million
Mar 1, 10 AM $ 0.161
+0.01%
$ 21.49 million $ 8.75 million
Mar 1, 9 AM $ 0.161
+0.06%
$ 21.49 million $ 8.51 million
Mar 1, 8 AM $ 0.161
-0.62%
$ 21.48 million $ 8.38 million
Mar 1, 7 AM $ 0.162
+0.79%
$ 21.61 million $ 8.24 million
Mar 1, 6 AM $ 0.161
+0.23%
$ 21.44 million $ 8.09 million