SharedStake Governance Historical Data

SGT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 15, 2023 $ 0.887
-4.49%
$ 7.88 million $ 107,060
Apr 14, 2023 $ 0.927
-20.17%
$ 8.24 million $ 89,882
Apr 13, 2023 $ 1.17
-9.39%
$ 10.38 million $ 333,241
Apr 12, 2023 $ 1.28
-6.47%
$ 11.35 million $ 161,831
Apr 11, 2023 $ 1.36
-13.62%
$ 12.13 million $ 282,106
Apr 10, 2023 $ 1.58
+9.65%
$ 14.05 million $ 287,216
Apr 9, 2023 $ 1.46
-1.48%
$ 12.95 million $ 239,613
Apr 8, 2023 $ 1.53
-12.09%
$ 13.57 million $ 193,049
Apr 7, 2023 $ 1.75
-10.32%
$ 15.52 million $ 99,191
Apr 6, 2023 $ 1.96
-7.85%
$ 17.41 million $ 86,730
Apr 5, 2023 $ 2.12
-12.31%
$ 18.85 million $ 350,458
Apr 4, 2023 $ 2.42
+3.00%
$ 21.49 million $ 520,154
Apr 3, 2023 $ 2.33
+20.96%
$ 20.71 million $ 705,764
Apr 2, 2023 $ 1.83
+20.52%
$ 16.28 million $ 353,886
Apr 1, 2023 $ 1.52
+13.65%
$ 13.5 million $ 606,000
Mar 31, 2023 $ 1.33
+55.50%
$ 11.85 million $ 662,838
Mar 30, 2023 $ 0.856
-5.30%
$ 7.61 million $ 78,807
Mar 29, 2023 $ 0.905
+2.81%
$ 8.04 million $ 92,783
Mar 28, 2023 $ 0.881
+12.67%
$ 7.83 million $ 55,032
Mar 27, 2023 $ 0.781
-14.11%
$ 6.95 million $ 29,928
Mar 26, 2023 $ 0.908
+31.24%
$ 8.07 million $ 46,792
Mar 25, 2023 $ 0.692
-8.66%
$ 6.15 million $ 41,099
Mar 24, 2023 $ 0.757
-10.50%
$ 6.73 million $ 101,926
Mar 23, 2023 $ 0.846
+9.86%
$ 7.52 million $ 38,497
Mar 22, 2023 $ 0.769
-10.62%
$ 6.84 million $ 102,967
Mar 21, 2023 $ 0.86
-6.87%
$ 7.65 million $ 130,274
Mar 20, 2023 $ 0.924
-9.21%
$ 8.21 million $ 75,636
Mar 19, 2023 $ 1.02
+12.34%
$ 9.07 million $ 195,602
Mar 18, 2023 $ 0.909
-11.77%
$ 8.08 million $ 90,636
Mar 17, 2023 $ 1.01
+5.45%
$ 8.96 million $ 181,691
Mar 16, 2023 $ 0.949
-11.08%
$ 8.43 million $ 79,669
Mar 15, 2023 $ 1.07
-13.28%
$ 9.47 million $ 79,857
Mar 14, 2023 $ 1.21
-7.74%
$ 10.79 million $ 317,500
Mar 13, 2023 $ 1.32
+24.21%
$ 11.71 million $ 335,169
Mar 12, 2023 $ 1.06
+49.98%
$ 9.41 million $ 153,810
Mar 11, 2023 $ 0.705
-14.62%
$ 6.27 million $ 163,201
Mar 10, 2023 $ 0.827
-4.10%
$ 7.35 million $ 104,841
Mar 9, 2023 $ 0.862
+6.91%
$ 7.66 million $ 126,040
Mar 8, 2023 $ 0.876
-20.26%
$ 7.78 million $ 219,007
Mar 7, 2023 $ 1.08
+11.70%
$ 9.57 million $ 148,171
Mar 6, 2023 $ 0.963
-10.62%
$ 8.56 million $ 136,834
Mar 5, 2023 $ 1.08
-5.65%
$ 9.57 million $ 148,366
Mar 4, 2023 $ 1.14
-1.19%
$ 10.14 million $ 192,567
Mar 3, 2023 $ 1.15
+39.37%
$ 10.25 million $ 204,307
Download