Stargate Finance Historical Data

STG Page 92
Download
Date Close Price change Market cap Trading volume
Oct 19, 12 PM $ 0.159
-0.48%
$ 21.25 million $ 5.11 million
Oct 19, 11 AM $ 0.16
-0.04%
$ 21.35 million $ 5.05 million
Oct 19, 10 AM $ 0.16
+0.58%
$ 21.35 million $ 4.85 million
Oct 19, 9 AM $ 0.159
+0.95%
$ 21.23 million $ 4.59 million
Oct 19, 8 AM $ 0.158
-0.38%
$ 21.04 million $ 4.25 million
Oct 19, 7 AM $ 0.158
+0.13%
$ 21.12 million $ 3.89 million
Oct 19, 6 AM $ 0.158
-0.05%
$ 21.09 million $ 4.07 million
Oct 19, 5 AM $ 0.158
-0.35%
$ 21.1 million $ 2.71 million
Oct 19, 4 AM $ 0.159
-0.85%
$ 21.18 million $ 2.67 million
Oct 19, 3 AM $ 0.16
+0.98%
$ 21.36 million $ 2.5 million
Oct 19, 2 AM $ 0.158
-0.21%
$ 21.15 million $ 2.43 million
Oct 19, 1 AM $ 0.159
-0.21%
$ 21.19 million $ 3.94 million
Oct 19, 12 AM $ 0.159
-0.81%
$ 21.24 million $ 4.11 million
Oct 18, 11 PM $ 0.16
-0.20%
$ 21.41 million $ 4.18 million
Oct 18, 10 PM $ 0.161
+0.09%
$ 21.46 million $ 4.31 million
Oct 18, 9 PM $ 0.161
+0.46%
$ 21.43 million $ 4.33 million
Oct 18, 8 PM $ 0.16
-0.02%
$ 21.34 million $ 4.35 million
Oct 18, 7 PM $ 0.16
+0.54%
$ 21.34 million $ 4.37 million
Oct 18, 6 PM $ 0.159
-0.18%
$ 21.23 million $ 4.37 million
Oct 18, 5 PM $ 0.159
+0.55%
$ 21.25 million $ 4.51 million
Oct 18, 4 PM $ 0.158
-0.45%
$ 21.15 million $ 4.61 million
Oct 18, 3 PM $ 0.159
-0.02%
$ 21.24 million $ 4.8 million
Oct 18, 2 PM $ 0.159
+0.11%
$ 21.25 million $ 5.1 million
Oct 18, 1 PM $ 0.159
-0.76%
$ 21.24 million $ 5.49 million
Oct 18, 12 PM $ 0.16
-0.10%
$ 21.39 million $ 6.13 million
Oct 18, 11 AM $ 0.16
+0.08%
$ 21.41 million $ 6.36 million
Oct 18, 10 AM $ 0.16
+0.07%
$ 21.39 million $ 7.37 million
Oct 18, 9 AM $ 0.16
+0.23%
$ 21.38 million $ 8.11 million
Oct 18, 8 AM $ 0.16
-0.28%
$ 21.35 million $ 8.99 million
Oct 18, 7 AM $ 0.16
+0.48%
$ 21.4 million $ 10.34 million
Oct 18, 6 AM $ 0.159
+0.39%
$ 21.29 million $ 12.26 million
Oct 18, 5 AM $ 0.159
+0.54%
$ 21.21 million $ 13.29 million
Oct 18, 4 AM $ 0.158
-0.65%
$ 21.08 million $ 13.33 million
Oct 18, 3 AM $ 0.159
+0.23%
$ 21.22 million $ 13.9 million
Oct 18, 2 AM $ 0.159
-0.54%
$ 21.17 million $ 13.9 million
Oct 18, 1 AM $ 0.159
+0.59%
$ 21.27 million $ 14.03 million
Oct 18, 12 AM $ 0.158
+0.56%
$ 21.15 million $ 13.88 million
Oct 17, 11 PM $ 0.158
-0.49%
$ 21.03 million $ 12.39 million
Oct 17, 10 PM $ 0.158
+0.08%
$ 21.14 million $ 12.58 million
Oct 17, 9 PM $ 0.158
+0.43%
$ 21.12 million $ 14.15 million
Oct 17, 8 PM $ 0.158
+0.27%
$ 21.04 million $ 14.29 million
Oct 17, 7 PM $ 0.157
+0.47%
$ 20.99 million $ 14.52 million
Oct 17, 6 PM $ 0.156
-0.69%
$ 20.89 million $ 14.87 million
Oct 17, 5 PM $ 0.158
+0.37%
$ 21.03 million $ 15.27 million
Oct 17, 4 PM $ 0.157
-0.68%
$ 20.94 million $ 15.43 million
Oct 17, 3 PM $ 0.158
+1.14%
$ 21.1 million $ 16.32 million
Oct 17, 2 PM $ 0.156
-0.53%
$ 20.89 million $ 16.72 million
Oct 17, 1 PM $ 0.157
-0.31%
$ 20.97 million $ 16.84 million
Oct 17, 12 PM $ 0.158
-0.53%
$ 21.04 million $ 16.37 million
Oct 17, 11 AM $ 0.158
+1.78%
$ 21.14 million $ 16.31 million