Stargate Finance Historical Data

STG Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 8 AM $ 0.203
-1.44%
$ 27.07 million $ 18.51 million
Oct 9, 7 AM $ 0.206
-0.50%
$ 27.47 million $ 18.47 million
Oct 9, 6 AM $ 0.207
-0.47%
$ 27.59 million $ 18.28 million
Oct 9, 5 AM $ 0.208
+0.39%
$ 27.74 million $ 18.45 million
Oct 9, 4 AM $ 0.207
+0.39%
$ 27.62 million $ 18.86 million
Oct 9, 3 AM $ 0.206
+0.62%
$ 27.53 million $ 19.08 million
Oct 9, 2 AM $ 0.205
-1.66%
$ 27.35 million $ 19.45 million
Oct 9, 1 AM $ 0.208
+0.09%
$ 27.81 million $ 19.29 million
Oct 9, 12 AM $ 0.208
-1.27%
$ 27.8 million $ 20.06 million
Oct 8, 11 PM $ 0.211
-0.16%
$ 28.15 million $ 20.62 million
Oct 8, 10 PM $ 0.211
+0.26%
$ 28.2 million $ 20.71 million
Oct 8, 9 PM $ 0.211
+0.22%
$ 28.1 million $ 20.78 million
Oct 8, 8 PM $ 0.21
+0.05%
$ 28.06 million $ 20.7 million
Oct 8, 7 PM $ 0.21
-0.11%
$ 28.03 million $ 20.78 million
Oct 8, 6 PM $ 0.21
+0.22%
$ 28.09 million $ 20.9 million
Oct 8, 5 PM $ 0.21
+1.17%
$ 28.03 million $ 20.72 million
Oct 8, 4 PM $ 0.207
+0.13%
$ 27.68 million $ 20.35 million
Oct 8, 3 PM $ 0.207
+0.47%
$ 27.67 million $ 21.21 million
Oct 8, 2 PM $ 0.206
-1.33%
$ 27.53 million $ 22.26 million
Oct 8, 1 PM $ 0.209
-0.01%
$ 27.9 million $ 24.31 million
Oct 8, 12 PM $ 0.209
+0.81%
$ 27.9 million $ 26.15 million
Oct 8, 11 AM $ 0.207
-0.17%
$ 27.67 million $ 30 million
Oct 8, 10 AM $ 0.208
-2.74%
$ 27.74 million $ 30.14 million
Oct 8, 9 AM $ 0.213
+4.96%
$ 28.44 million $ 27.65 million
Oct 8, 8 AM $ 0.203
-0.86%
$ 27.12 million $ 24.41 million
Oct 8, 7 AM $ 0.205
+0.33%
$ 27.36 million $ 23.86 million
Oct 8, 6 AM $ 0.204
-1.43%
$ 27.28 million $ 23.67 million
Oct 8, 5 AM $ 0.207
-1.10%
$ 27.68 million $ 23.56 million
Oct 8, 4 AM $ 0.21
+0.17%
$ 27.99 million $ 22.96 million
Oct 8, 3 AM $ 0.209
-1.61%
$ 27.95 million $ 22.82 million
Oct 8, 2 AM $ 0.213
-1.11%
$ 28.43 million $ 22.51 million
Oct 8, 1 AM $ 0.215
+1.17%
$ 28.73 million $ 22.42 million
Oct 8, 12 AM $ 0.213
+1.80%
$ 28.4 million $ 21.41 million
Oct 7, 11 PM $ 0.209
-0.54%
$ 27.89 million $ 20.61 million
Oct 7, 10 PM $ 0.21
+0.25%
$ 28.05 million $ 20.78 million
Oct 7, 9 PM $ 0.21
-0.81%
$ 27.98 million $ 20.74 million
Oct 7, 8 PM $ 0.211
+0.55%
$ 28.23 million $ 21.43 million
Oct 7, 7 PM $ 0.21
+0.81%
$ 28.05 million $ 21.68 million
Oct 7, 6 PM $ 0.208
+0.05%
$ 27.83 million $ 23.26 million
Oct 7, 5 PM $ 0.208
-0.55%
$ 27.82 million $ 25.63 million
Oct 7, 4 PM $ 0.21
+0.45%
$ 28 million $ 25.71 million
Oct 7, 3 PM $ 0.209
-0.25%
$ 27.84 million $ 25 million
Oct 7, 2 PM $ 0.209
-5.02%
$ 27.93 million $ 24.32 million
Oct 7, 1 PM $ 0.22
-0.06%
$ 29.41 million $ 22.11 million
Oct 7, 12 PM $ 0.22
+3.29%
$ 29.41 million $ 21.15 million
Oct 7, 11 AM $ 0.213
+2.26%
$ 28.47 million $ 16.97 million
Oct 7, 10 AM $ 0.209
+1.52%
$ 27.84 million $ 16.59 million
Oct 7, 9 AM $ 0.205
-0.20%
$ 27.43 million $ 16.21 million
Oct 7, 8 AM $ 0.206
+0.31%
$ 27.47 million $ 16.17 million
Oct 7, 7 AM $ 0.205
-0.42%
$ 27.4 million $ 15.92 million