Stargate Finance Historical Data

STG Page 86
Download
Date Close Price change Market cap Trading volume
Jan 29, 6 PM $ 0.17
+0.23%
$ 22.65 million $ 13.68 million
Jan 29, 5 PM $ 0.169
-3.76%
$ 22.6 million $ 13.32 million
Jan 29, 4 PM $ 0.176
+3.42%
$ 23.48 million $ 12.7 million
Jan 29, 3 PM $ 0.17
+1.85%
$ 22.66 million $ 11.89 million
Jan 29, 2 PM $ 0.167
-1.54%
$ 22.29 million $ 11.34 million
Jan 29, 1 PM $ 0.17
-0.05%
$ 22.64 million $ 11.97 million
Jan 29, 12 PM $ 0.17
-0.14%
$ 22.65 million $ 12.75 million
Jan 29, 11 AM $ 0.17
-0.78%
$ 22.69 million $ 13.22 million
Jan 29, 10 AM $ 0.171
-0.19%
$ 22.86 million $ 13.76 million
Jan 29, 9 AM $ 0.172
+0.34%
$ 22.91 million $ 13.83 million
Jan 29, 8 AM $ 0.171
-1.27%
$ 22.83 million $ 13.97 million
Jan 29, 7 AM $ 0.173
-1.51%
$ 23.13 million $ 14.1 million
Jan 29, 6 AM $ 0.176
+3.71%
$ 23.49 million $ 13.79 million
Jan 29, 5 AM $ 0.17
+0.97%
$ 22.66 million $ 12.75 million
Jan 29, 4 AM $ 0.168
+0.47%
$ 22.43 million $ 13.57 million
Jan 29, 3 AM $ 0.167
+1.51%
$ 22.32 million $ 14.4 million
Jan 29, 2 AM $ 0.165
-2.81%
$ 21.99 million $ 17.34 million
Jan 29, 1 AM $ 0.169
-1.15%
$ 22.63 million $ 18.45 million
Jan 29, 12 AM $ 0.171
-0.50%
$ 22.89 million $ 18.77 million
Jan 28, 11 PM $ 0.172
-0.89%
$ 23 million $ 18.88 million
Jan 28, 10 PM $ 0.174
-0.20%
$ 23.21 million $ 18.88 million
Jan 28, 9 PM $ 0.174
+0.04%
$ 23.27 million $ 18.99 million
Jan 28, 8 PM $ 0.174
-0.47%
$ 23.25 million $ 19.1 million
Jan 28, 7 PM $ 0.175
+1.78%
$ 23.36 million $ 19.13 million
Jan 28, 6 PM $ 0.172
-0.17%
$ 22.95 million $ 18.64 million
Jan 28, 5 PM $ 0.172
+0.69%
$ 22.99 million $ 18.86 million
Jan 28, 4 PM $ 0.171
-1.29%
$ 22.83 million $ 19.52 million
Jan 28, 3 PM $ 0.173
-0.84%
$ 23.13 million $ 19.65 million
Jan 28, 2 PM $ 0.175
-1.90%
$ 23.33 million $ 20 million
Jan 28, 1 PM $ 0.178
-1.71%
$ 23.78 million $ 19.32 million
Jan 28, 12 PM $ 0.182
+1.40%
$ 24.17 million $ 18.48 million
Jan 28, 11 AM $ 0.179
+0.34%
$ 23.9 million $ 17.93 million
Jan 28, 10 AM $ 0.178
+0.88%
$ 23.85 million $ 17.26 million
Jan 28, 9 AM $ 0.177
-0.44%
$ 23.61 million $ 16.9 million
Jan 28, 8 AM $ 0.178
-1.31%
$ 23.72 million $ 16.79 million
Jan 28, 7 AM $ 0.18
-2.11%
$ 24.02 million $ 16.59 million
Jan 28, 6 AM $ 0.184
-0.35%
$ 24.55 million $ 16.32 million
Jan 28, 5 AM $ 0.185
-3.46%
$ 24.64 million $ 15.82 million
Jan 28, 4 AM $ 0.191
-0.83%
$ 25.52 million $ 14.83 million
Jan 28, 3 AM $ 0.193
+4.90%
$ 25.73 million $ 13.36 million
Jan 28, 2 AM $ 0.184
+4.45%
$ 24.53 million $ 9.92 million
Jan 28, 1 AM $ 0.176
-1.03%
$ 23.48 million $ 8.24 million
Jan 28, 12 AM $ 0.178
+2.67%
$ 23.73 million $ 8.02 million
Jan 27, 11 PM $ 0.173
-1.36%
$ 23.11 million $ 8.26 million
Jan 27, 10 PM $ 0.175
+1.28%
$ 23.43 million $ 8.46 million
Jan 27, 9 PM $ 0.173
+0.15%
$ 23.15 million $ 8.69 million
Jan 27, 8 PM $ 0.173
+2.28%
$ 23.1 million $ 9.25 million
Jan 27, 7 PM $ 0.169
-0.43%
$ 22.58 million $ 10.2 million
Jan 27, 6 PM $ 0.17
-0.14%
$ 22.67 million $ 11.16 million
Jan 27, 5 PM $ 0.17
-1.81%
$ 22.62 million $ 11.54 million