Stargate Finance Historical Data

STG Page 81
Download
Date Close Price change Market cap Trading volume
Nov 9, 12 PM $ 0.145
+0.16%
$ 19.4 million $ 5.49 million
Nov 9, 11 AM $ 0.145
+0.36%
$ 19.37 million $ 5.55 million
Nov 9, 10 AM $ 0.144
+0.52%
$ 19.29 million $ 5.72 million
Nov 9, 9 AM $ 0.144
+0.24%
$ 19.19 million $ 5.58 million
Nov 9, 8 AM $ 0.143
-0.14%
$ 19.14 million $ 5.08 million
Nov 9, 7 AM $ 0.144
+1.81%
$ 19.17 million $ 4.98 million
Nov 9, 6 AM $ 0.141
-0.43%
$ 18.83 million $ 4.62 million
Nov 9, 5 AM $ 0.142
+1.17%
$ 18.91 million $ 4.85 million
Nov 9, 4 AM $ 0.14
-0.10%
$ 18.69 million $ 5.22 million
Nov 9, 3 AM $ 0.14
-0.85%
$ 18.71 million $ 5.28 million
Nov 9, 2 AM $ 0.141
-1.28%
$ 18.86 million $ 5.13 million
Nov 9, 1 AM $ 0.143
+0.30%
$ 19.11 million $ 5.16 million
Nov 9, 12 AM $ 0.143
-0.98%
$ 19.07 million $ 5.34 million
Nov 8, 11 PM $ 0.144
-0.16%
$ 19.24 million $ 5.44 million
Nov 8, 10 PM $ 0.144
+0.27%
$ 19.27 million $ 5.56 million
Nov 8, 9 PM $ 0.144
+0.02%
$ 19.22 million $ 5.72 million
Nov 8, 8 PM $ 0.144
-0.21%
$ 19.22 million $ 5.88 million
Nov 8, 7 PM $ 0.144
-0.06%
$ 19.26 million $ 6.06 million
Nov 8, 6 PM $ 0.144
+0.76%
$ 19.27 million $ 6.33 million
Nov 8, 5 PM $ 0.143
+0.28%
$ 19.12 million $ 6.98 million
Nov 8, 4 PM $ 0.143
-0.22%
$ 19.07 million $ 7.6 million
Nov 8, 3 PM $ 0.143
-0.70%
$ 19.11 million $ 8.34 million
Nov 8, 2 PM $ 0.144
-0.41%
$ 19.25 million $ 9.51 million
Nov 8, 1 PM $ 0.145
-1.23%
$ 19.33 million $ 10.33 million
Nov 8, 12 PM $ 0.147
+0.46%
$ 19.57 million $ 10.39 million
Nov 8, 11 AM $ 0.146
+0.09%
$ 19.48 million $ 10.89 million
Nov 8, 10 AM $ 0.146
+0.79%
$ 19.47 million $ 11.19 million
Nov 8, 9 AM $ 0.145
-0.45%
$ 19.31 million $ 12.21 million
Nov 8, 8 AM $ 0.145
-0.24%
$ 19.4 million $ 13.25 million
Nov 8, 7 AM $ 0.146
+0.07%
$ 19.45 million $ 16.53 million
Nov 8, 6 AM $ 0.146
+0.56%
$ 19.43 million $ 20.96 million
Nov 8, 5 AM $ 0.145
-1.53%
$ 19.33 million $ 23.61 million
Nov 8, 4 AM $ 0.147
+0.28%
$ 19.63 million $ 24.08 million
Nov 8, 3 AM $ 0.147
-1.52%
$ 19.57 million $ 24.44 million
Nov 8, 2 AM $ 0.149
+0.34%
$ 19.88 million $ 25.22 million
Nov 8, 1 AM $ 0.148
+0.87%
$ 19.81 million $ 26.69 million
Nov 8, 12 AM $ 0.147
-0.54%
$ 19.64 million $ 26.89 million
Nov 7, 11 PM $ 0.148
-1.17%
$ 19.75 million $ 27.16 million
Nov 7, 10 PM $ 0.15
+0.13%
$ 19.98 million $ 27.29 million
Nov 7, 9 PM $ 0.15
+0.08%
$ 19.97 million $ 27.23 million
Nov 7, 8 PM $ 0.149
-0.47%
$ 19.95 million $ 27.26 million
Nov 7, 7 PM $ 0.15
+0.17%
$ 20.04 million $ 27.45 million
Nov 7, 6 PM $ 0.15
-0.59%
$ 20.01 million $ 29.02 million
Nov 7, 5 PM $ 0.151
+0.15%
$ 20.12 million $ 29.86 million
Nov 7, 4 PM $ 0.15
+1.85%
$ 20.09 million $ 29.4 million
Nov 7, 3 PM $ 0.148
-1.25%
$ 19.72 million $ 28.57 million
Nov 7, 2 PM $ 0.15
+1.44%
$ 19.97 million $ 27.99 million
Nov 7, 1 PM $ 0.147
+2.16%
$ 19.69 million $ 27.23 million
Nov 7, 12 PM $ 0.144
-1.16%
$ 19.28 million $ 26.92 million
Nov 7, 11 AM $ 0.146
-0.82%
$ 19.5 million $ 26.78 million