Stargate Finance Historical Data

STG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 7, 6 PM $ 0.162
-0.64%
$ 22.82 million $ 24.32 million
Jul 7, 5 PM $ 0.163
-2.40%
$ 22.97 million $ 25.27 million
Jul 7, 4 PM $ 0.167
-2.05%
$ 23.53 million $ 25.57 million
Jul 7, 3 PM $ 0.17
-0.23%
$ 24.02 million $ 25.44 million
Jul 7, 2 PM $ 0.171
-2.47%
$ 24.08 million $ 25.39 million
Jul 7, 1 PM $ 0.175
+1.10%
$ 24.69 million $ 25.17 million
Jul 7, 12 PM $ 0.173
-1.60%
$ 24.42 million $ 24.41 million
Jul 7, 11 AM $ 0.176
+1.93%
$ 24.82 million $ 24.24 million
Jul 7, 10 AM $ 0.173
-2.61%
$ 24.35 million $ 23.93 million
Jul 7, 9 AM $ 0.177
+5.38%
$ 25 million $ 23.33 million
Jul 7, 8 AM $ 0.168
+0.29%
$ 23.72 million $ 22.24 million
Jul 7, 7 AM $ 0.168
-2.09%
$ 23.65 million $ 22.14 million
Jul 7, 6 AM $ 0.171
+1.13%
$ 24.16 million $ 22.79 million
Jul 7, 5 AM $ 0.17
-2.50%
$ 23.89 million $ 22.66 million
Jul 7, 4 AM $ 0.174
-1.59%
$ 24.5 million $ 22.6 million
Jul 7, 3 AM $ 0.177
-1.13%
$ 24.89 million $ 22.49 million
Jul 7, 2 AM $ 0.179
-0.75%
$ 25.18 million $ 22 million
Jul 7, 1 AM $ 0.18
+0.55%
$ 25.37 million $ 21.61 million
Jul 7, 12 AM $ 0.179
+1.29%
$ 25.23 million $ 21.1 million
Jul 6, 11 PM $ 0.177
+1.84%
$ 24.91 million $ 19.77 million
Jul 6, 10 PM $ 0.174
+2.37%
$ 24.46 million $ 19.09 million
Jul 6, 9 PM $ 0.17
-1.35%
$ 23.89 million $ 18.58 million
Jul 6, 8 PM $ 0.172
+0.63%
$ 24.22 million $ 18.02 million
Jul 6, 7 PM $ 0.171
+3.55%
$ 24.06 million $ 16.16 million
Jul 6, 6 PM $ 0.165
+3.39%
$ 23.24 million $ 13.64 million
Jul 6, 5 PM $ 0.16
+1.75%
$ 22.48 million $ 12.48 million
Jul 6, 4 PM $ 0.157
-0.10%
$ 22.09 million $ 12.07 million
Jul 6, 3 PM $ 0.157
+0.77%
$ 22.11 million $ 12.1 million
Jul 6, 2 PM $ 0.156
+0.86%
$ 21.92 million $ 12.16 million
Jul 6, 1 PM $ 0.154
-1.00%
$ 21.73 million $ 12.13 million
Jul 6, 12 PM $ 0.156
-0.51%
$ 21.95 million $ 12.1 million
Jul 6, 11 AM $ 0.157
-0.29%
$ 22.06 million $ 12.33 million
Jul 6, 10 AM $ 0.157
+0.15%
$ 22.13 million $ 12.32 million
Jul 6, 9 AM $ 0.157
+0.76%
$ 22.09 million $ 12.27 million
Jul 6, 8 AM $ 0.156
-1.10%
$ 21.93 million $ 12.42 million
Jul 6, 7 AM $ 0.157
+1.28%
$ 22.17 million $ 12.36 million
Jul 6, 6 AM $ 0.155
+1.18%
$ 21.89 million $ 11.61 million
Jul 6, 5 AM $ 0.154
-2.47%
$ 21.64 million $ 11.62 million
Jul 6, 4 AM $ 0.157
+1.66%
$ 22.18 million $ 11.47 million
Jul 6, 3 AM $ 0.155
+1.30%
$ 21.82 million $ 11.3 million
Jul 6, 2 AM $ 0.153
-0.42%
$ 21.54 million $ 11.31 million
Jul 6, 1 AM $ 0.154
+0.07%
$ 21.63 million $ 11.43 million
Jul 6, 12 AM $ 0.153
-0.75%
$ 21.62 million $ 11.52 million
Jul 5, 11 PM $ 0.155
-0.50%
$ 21.78 million $ 11.62 million
Jul 5, 10 PM $ 0.155
-0.66%
$ 21.89 million $ 11.79 million
Jul 5, 9 PM $ 0.156
+0.14%
$ 22.03 million $ 11.79 million
Jul 5, 8 PM $ 0.156
+0.85%
$ 22 million $ 11.89 million
Jul 5, 7 PM $ 0.155
-0.62%
$ 21.82 million $ 11.81 million
Jul 5, 6 PM $ 0.156
-0.10%
$ 21.95 million $ 11.83 million
Jul 5, 5 PM $ 0.156
-1.31%
$ 21.97 million $ 11.92 million