Stargate Finance Historical Data

STG Page 71
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 5 AM $ 0.16
+0.41%
$ 21.39 million $ 7.94 million
Mar 1, 4 AM $ 0.16
+0.15%
$ 21.3 million $ 7.73 million
Mar 1, 3 AM $ 0.159
-0.03%
$ 21.27 million $ 7.61 million
Mar 1, 2 AM $ 0.159
+2.43%
$ 21.28 million $ 7.39 million
Mar 1, 1 AM $ 0.156
+0.27%
$ 20.77 million $ 6.96 million
Mar 1, 12 AM $ 0.155
-1.81%
$ 20.72 million $ 6.92 million
Feb 28, 11 PM $ 0.158
-2.64%
$ 21.1 million $ 6.65 million
Feb 28, 10 PM $ 0.162
+4.07%
$ 21.67 million $ 5.74 million
Feb 28, 9 PM $ 0.156
+1.25%
$ 20.82 million $ 4.91 million
Feb 28, 8 PM $ 0.154
+2.50%
$ 20.57 million $ 4.76 million
Feb 28, 7 PM $ 0.15
+1.11%
$ 20.07 million $ 4.39 million
Feb 28, 6 PM $ 0.149
+2.95%
$ 19.85 million $ 4.24 million
Feb 28, 5 PM $ 0.144
+1.67%
$ 19.28 million $ 3.82 million
Feb 28, 4 PM $ 0.142
+0.53%
$ 18.96 million $ 3.82 million
Feb 28, 3 PM $ 0.141
+2.50%
$ 18.86 million $ 3.77 million
Feb 28, 2 PM $ 0.138
+0.66%
$ 18.4 million $ 3.83 million
Feb 28, 1 PM $ 0.137
+1.75%
$ 18.28 million $ 3.85 million
Feb 28, 12 PM $ 0.135
+0.33%
$ 17.97 million $ 3.87 million
Feb 28, 11 AM $ 0.134
+1.04%
$ 17.91 million $ 4.31 million
Feb 28, 10 AM $ 0.133
+0.64%
$ 17.72 million $ 4.79 million
Feb 28, 9 AM $ 0.132
-0.62%
$ 17.61 million $ 5.1 million
Feb 28, 8 AM $ 0.133
-2.52%
$ 17.72 million $ 5.4 million
Feb 28, 7 AM $ 0.136
+1.45%
$ 18.18 million $ 4.59 million
Feb 28, 6 AM $ 0.134
-3.32%
$ 17.92 million $ 4.79 million
Feb 28, 5 AM $ 0.139
-0.35%
$ 18.54 million $ 4.92 million
Feb 28, 4 AM $ 0.139
-1.47%
$ 18.61 million $ 5.06 million
Feb 28, 3 AM $ 0.141
-0.49%
$ 18.89 million $ 5.18 million
Feb 28, 2 AM $ 0.142
-0.73%
$ 18.98 million $ 6.55 million
Feb 28, 1 AM $ 0.143
-1.34%
$ 19.13 million $ 6.54 million
Feb 28, 12 AM $ 0.145
+1.50%
$ 19.39 million $ 6.49 million
Feb 27, 11 PM $ 0.143
+0.21%
$ 19.1 million $ 6.41 million
Feb 27, 10 PM $ 0.143
+0.11%
$ 19.06 million $ 6.43 million
Feb 27, 9 PM $ 0.143
-0.71%
$ 19.04 million $ 6.52 million
Feb 27, 8 PM $ 0.144
+0.34%
$ 19.18 million $ 6.48 million
Feb 27, 7 PM $ 0.143
+0.78%
$ 19.11 million $ 6.48 million
Feb 27, 6 PM $ 0.142
-0.34%
$ 18.96 million $ 6.53 million
Feb 27, 5 PM $ 0.143
+1.23%
$ 19.03 million $ 6.49 million
Feb 27, 4 PM $ 0.141
-1.63%
$ 18.8 million $ 6.38 million
Feb 27, 3 PM $ 0.143
-1.42%
$ 19.12 million $ 6.44 million
Feb 27, 2 PM $ 0.145
+1.26%
$ 19.39 million $ 6.65 million
Feb 27, 1 PM $ 0.143
-1.26%
$ 19.15 million $ 6.61 million
Feb 27, 12 PM $ 0.145
-2.55%
$ 19.39 million $ 6.47 million
Feb 27, 11 AM $ 0.149
-1.28%
$ 19.9 million $ 5.98 million
Feb 27, 10 AM $ 0.151
-0.52%
$ 20.16 million $ 5.45 million
Feb 27, 9 AM $ 0.152
+1.53%
$ 20.27 million $ 4.92 million
Feb 27, 8 AM $ 0.15
+0.05%
$ 19.96 million $ 4.69 million
Feb 27, 7 AM $ 0.149
+0.25%
$ 19.95 million $ 4.51 million
Feb 27, 6 AM $ 0.149
+1.04%
$ 19.9 million $ 4.2 million