Stargate Finance Historical Data

STG Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 10 AM $ 0.147
-2.42%
$ 19.66 million $ 26.45 million
Nov 7, 9 AM $ 0.151
-2.58%
$ 20.15 million $ 25.67 million
Nov 7, 8 AM $ 0.155
-2.58%
$ 20.68 million $ 24.88 million
Nov 7, 7 AM $ 0.159
+5.08%
$ 21.23 million $ 21.83 million
Nov 7, 6 AM $ 0.151
+5.42%
$ 20.2 million $ 16.76 million
Nov 7, 5 AM $ 0.144
+3.64%
$ 19.16 million $ 13.61 million
Nov 7, 4 AM $ 0.138
-0.69%
$ 18.49 million $ 12.79 million
Nov 7, 3 AM $ 0.139
+1.01%
$ 18.61 million $ 12.35 million
Nov 7, 2 AM $ 0.138
+3.80%
$ 18.43 million $ 11.54 million
Nov 7, 1 AM $ 0.133
-0.92%
$ 17.76 million $ 9.99 million
Nov 7, 12 AM $ 0.134
+0.40%
$ 17.92 million $ 9.81 million
Nov 6, 11 PM $ 0.134
+0.65%
$ 17.85 million $ 9.4 million
Nov 6, 10 PM $ 0.133
+0.27%
$ 17.73 million $ 9.15 million
Nov 6, 9 PM $ 0.132
+0.97%
$ 17.68 million $ 9.13 million
Nov 6, 8 PM $ 0.131
-1.95%
$ 17.51 million $ 9.02 million
Nov 6, 7 PM $ 0.134
+0.57%
$ 17.86 million $ 8.51 million
Nov 6, 6 PM $ 0.133
+5.56%
$ 17.75 million $ 6.62 million
Nov 6, 5 PM $ 0.126
+1.11%
$ 16.82 million $ 5.3 million
Nov 6, 4 PM $ 0.125
+0.07%
$ 16.63 million $ 5.13 million
Nov 6, 3 PM $ 0.125
-1.82%
$ 16.62 million $ 5.34 million
Nov 6, 2 PM $ 0.127
-1.72%
$ 16.93 million $ 5.09 million
Nov 6, 1 PM $ 0.129
+1.62%
$ 17.23 million $ 5.14 million
Nov 6, 12 PM $ 0.127
-1.10%
$ 16.95 million $ 5.02 million
Nov 6, 11 AM $ 0.128
-0.81%
$ 17.14 million $ 5.03 million
Nov 6, 10 AM $ 0.129
-0.65%
$ 17.29 million $ 4.98 million
Nov 6, 9 AM $ 0.13
+0.87%
$ 17.4 million $ 4.77 million
Nov 6, 8 AM $ 0.129
+1.79%
$ 17.25 million $ 4.64 million
Nov 6, 7 AM $ 0.127
+0.09%
$ 16.95 million $ 4.51 million
Nov 6, 6 AM $ 0.127
+0.87%
$ 16.93 million $ 4.65 million
Nov 6, 5 AM $ 0.126
-1.69%
$ 16.79 million $ 4.64 million
Nov 6, 4 AM $ 0.128
+0.32%
$ 17.08 million $ 4.72 million
Nov 6, 3 AM $ 0.127
+0.22%
$ 17.02 million $ 4.97 million
Nov 6, 2 AM $ 0.127
+0.31%
$ 16.98 million $ 5.21 million
Nov 6, 1 AM $ 0.127
-0.36%
$ 16.93 million $ 5.54 million
Nov 6, 12 AM $ 0.127
-0.30%
$ 16.99 million $ 5.75 million
Nov 5, 11 PM $ 0.128
-0.29%
$ 17.04 million $ 5.76 million
Nov 5, 10 PM $ 0.128
+0.73%
$ 17.09 million $ 6.01 million
Nov 5, 9 PM $ 0.127
-0.39%
$ 16.97 million $ 6.9 million
Nov 5, 8 PM $ 0.128
-0.29%
$ 17.04 million $ 7.67 million
Nov 5, 7 PM $ 0.128
-0.55%
$ 17.09 million $ 8.64 million
Nov 5, 6 PM $ 0.129
+0.58%
$ 17.18 million $ 9.05 million
Nov 5, 5 PM $ 0.128
-0.15%
$ 17.08 million $ 9.99 million
Nov 5, 4 PM $ 0.128
-0.88%
$ 17.11 million $ 10.61 million
Nov 5, 3 PM $ 0.129
+1.35%
$ 17.26 million $ 10.48 million
Nov 5, 2 PM $ 0.128
+0.39%
$ 17.03 million $ 10.27 million
Nov 5, 1 PM $ 0.127
+1.37%
$ 16.96 million $ 10.33 million
Nov 5, 12 PM $ 0.125
-0.43%
$ 16.73 million $ 10.48 million
Nov 5, 11 AM $ 0.126
+1.41%
$ 16.81 million $ 10.42 million