Stargate Finance Historical Data

STG Page 96
Download
Date Close Price change Market cap Trading volume
Oct 11, 9 AM $ 0.165
-0.54%
$ 21.97 million $ 24.22 million
Oct 11, 8 AM $ 0.165
+1.66%
$ 22.09 million $ 24.18 million
Oct 11, 7 AM $ 0.163
-0.12%
$ 21.75 million $ 24.16 million
Oct 11, 6 AM $ 0.163
-1.29%
$ 21.74 million $ 24.15 million
Oct 11, 5 AM $ 0.165
-2.06%
$ 22.05 million $ 24.02 million
Oct 11, 4 AM $ 0.169
+0.98%
$ 22.49 million $ 23.72 million
Oct 11, 3 AM $ 0.167
+0.85%
$ 22.31 million $ 23.21 million
Oct 11, 2 AM $ 0.166
+3.89%
$ 22.11 million $ 22.95 million
Oct 11, 1 AM $ 0.159
-2.70%
$ 21.26 million $ 22.27 million
Oct 11, 12 AM $ 0.164
+0.13%
$ 21.86 million $ 21.84 million
Oct 10, 11 PM $ 0.163
+2.95%
$ 21.84 million $ 20.48 million
Oct 10, 10 PM $ 0.159
+5.79%
$ 20.89 million $ 16.66 million
Oct 10, 9 PM $ 0.15
-17.54%
$ 20.02 million $ 14.46 million
Oct 10, 8 PM $ 0.182
-2.60%
$ 24.43 million $ 12.42 million
Oct 10, 7 PM $ 0.187
-0.64%
$ 24.97 million $ 11.84 million
Oct 10, 6 PM $ 0.188
-0.32%
$ 25.14 million $ 11.35 million
Oct 10, 5 PM $ 0.189
-1.20%
$ 25.22 million $ 11.4 million
Oct 10, 4 PM $ 0.191
+1.14%
$ 25.52 million $ 11.32 million
Oct 10, 3 PM $ 0.189
-4.52%
$ 25.24 million $ 11.2 million
Oct 10, 2 PM $ 0.198
-1.14%
$ 26.49 million $ 8.67 million
Oct 10, 1 PM $ 0.2
-0.14%
$ 26.73 million $ 9.15 million
Oct 10, 12 PM $ 0.201
+0.40%
$ 26.78 million $ 9.35 million
Oct 10, 11 AM $ 0.2
+0.12%
$ 26.66 million $ 10.83 million
Oct 10, 10 AM $ 0.2
+0.43%
$ 26.69 million $ 10.86 million
Oct 10, 9 AM $ 0.199
-0.40%
$ 26.53 million $ 11.01 million
Oct 10, 8 AM $ 0.2
+1.03%
$ 26.64 million $ 11.34 million
Oct 10, 7 AM $ 0.198
-0.52%
$ 26.39 million $ 12.25 million
Oct 10, 6 AM $ 0.199
-0.54%
$ 26.51 million $ 12.55 million
Oct 10, 5 AM $ 0.2
+1.18%
$ 26.66 million $ 12.84 million
Oct 10, 4 AM $ 0.197
-0.47%
$ 26.33 million $ 12.89 million
Oct 10, 3 AM $ 0.198
+0.90%
$ 26.48 million $ 12.96 million
Oct 10, 2 AM $ 0.196
-0.59%
$ 26.23 million $ 12.94 million
Oct 10, 1 AM $ 0.198
-0.11%
$ 26.39 million $ 13.51 million
Oct 10, 12 AM $ 0.198
-0.13%
$ 26.41 million $ 13.77 million
Oct 9, 11 PM $ 0.198
-0.17%
$ 26.45 million $ 13.49 million
Oct 9, 10 PM $ 0.198
+0.08%
$ 26.5 million $ 13.69 million
Oct 9, 9 PM $ 0.198
+0.39%
$ 26.46 million $ 13.96 million
Oct 9, 8 PM $ 0.198
-0.42%
$ 26.38 million $ 14.24 million
Oct 9, 7 PM $ 0.198
+0.48%
$ 26.47 million $ 14.4 million
Oct 9, 6 PM $ 0.197
-0.91%
$ 26.36 million $ 14.37 million
Oct 9, 5 PM $ 0.199
+1.46%
$ 26.55 million $ 14.4 million
Oct 9, 4 PM $ 0.196
-0.54%
$ 26.23 million $ 14.98 million
Oct 9, 3 PM $ 0.197
-1.32%
$ 26.36 million $ 14.79 million
Oct 9, 2 PM $ 0.2
-1.23%
$ 26.72 million $ 14.65 million
Oct 9, 1 PM $ 0.203
-2.23%
$ 27.09 million $ 14.2 million
Oct 9, 12 PM $ 0.207
+1.89%
$ 27.68 million $ 14.06 million
Oct 9, 11 AM $ 0.203
+0.51%
$ 27.19 million $ 12.68 million
Oct 9, 10 AM $ 0.202
-0.20%
$ 27.03 million $ 13.01 million
Oct 9, 9 AM $ 0.203
+0.02%
$ 27.08 million $ 15.82 million
Oct 9, 8 AM $ 0.203
-1.44%
$ 27.07 million $ 18.51 million