SharedStake Governance Historical Data

SGT
Download
Date Close Price change Market cap Trading volume
Sep 14, 2025 $ 0.0126
-0.84%
$ -- $ 15
Sep 13, 2025 $ 0.0127
-1.11%
$ 112,998 $ 15
Aug 15, 2025 $ 0.0175
-4.18%
$ 155,284 $ 9
Jul 31, 2025 $ 0.0157
-0.54%
$ 139,220 $ 99
Jun 19, 2025 $ 0.0121
-0.70%
$ -- $ 66
Jun 11, 2025 $ 0.0145
-0.49%
$ -- $ 222
Jun 8, 2025 $ 0.014
-0.70%
$ -- $ 14
Jun 7, 2025 $ 0.0141
+1.68%
$ 125,598 $ 16
Jun 6, 2025 $ 0.0139
-3.02%
$ 123,625 $ 283
Jun 5, 2025 $ 0.0159
+0.78%
$ -- $ 328
Jun 4, 2025 $ 0.0157
-7.69%
$ 139,842 $ 568
Jun 3, 2025 $ 0.0171
-0.70%
$ 151,897 $ 506
Jun 2, 2025 $ 0.0171
+4.62%
$ 152,129 $ 3
May 31, 2025 $ 0.0166
+0.24%
$ -- $ 273
May 30, 2025 $ 0.0166
-3.68%
$ 147,693 $ 272
May 27, 2025 $ 0.0188
+4.10%
$ 167,352 $ 5
May 26, 2025 $ 0.0181
-10.49%
$ 160,690 $ 468
May 25, 2025 $ 0.0202
+0.25%
$ 179,444 $ 23
May 23, 2025 $ 0.0203
-4.04%
$ 180,796 $ 5
May 22, 2025 $ 0.0211
+2.91%
$ 187,256 $ 5
May 21, 2025 $ 0.0202
+2.63%
$ 179,618 $ 127
May 15, 2025 $ 0.0201
-0.79%
$ -- $ 27
May 14, 2025 $ 0.0201
+0.02%
$ 179,116 $ 31
Mar 30, 2025 $ 0.0101
+0.00%
$ -- $ 1
Mar 23, 2025 $ 0.0107
+0.00%
$ -- $ 1
Mar 14, 2025 $ 0.0102
+0.00%
$ -- $ 95
Feb 21, 2025 $ 0.0162
+0.00%
$ -- $ 33
Feb 14, 2025 $ 0.0237
+0.00%
$ -- $ 20
Feb 8, 2025 $ 0.022
+0.00%
$ 195,717 $ 54
Feb 1, 2025 $ 0.0343
+0.00%
$ 305,122 $ 33
Jan 16, 2025 $ 0.0409
-0.49%
$ 363,184 $ 26
Jan 13, 2025 $ 0.0403
-1.50%
$ -- $ 119
Jan 12, 2025 $ 0.0408
-0.28%
$ 362,441 $ 120
Jan 11, 2025 $ 0.0418
-1.27%
$ 371,887 $ 184
Jan 10, 2025 $ 0.0425
+5.65%
$ 377,629 $ 354
Jan 9, 2025 $ 0.0402
+11.36%
$ 357,108 $ 8,076
Oct 10, 2024 $ 0.029
-0.74%
$ 257,922 $ 95
Oct 9, 2024 $ 0.0294
-2.89%
$ 261,523 $ 96
Oct 7, 2024 $ 0.0302
+1.59%
$ -- $ 151
Oct 6, 2024 $ 0.0297
+0.66%
$ 264,128 $ 149
Oct 4, 2024 $ 0.0299
+3.10%
$ 266,220 $ 299
Oct 3, 2024 $ 0.029
-1.75%
$ 258,051 $ 290
Jun 25, 2024 $ 0.0458
+1.62%
$ 407,309 $ 140
Jun 24, 2024 $ 0.0452
+1.51%
$ 401,590 $ 382
Jun 22, 2024 $ 0.0474
-0.40%
$ -- $ 12
Jun 21, 2024 $ 0.0475
-4.80%
$ 422,686 $ 2,180
Jun 20, 2024 $ 0.05
-1.96%
$ 444,216 $ 149
Jun 19, 2024 $ 0.0509
+1.63%
$ 452,536 $ 407
Jun 18, 2024 $ 0.05
-3.81%
$ 444,891 $ 661
Jun 17, 2024 $ 0.052
-1.62%
$ 462,371 $ 165
Download