SharedStake Governance Historical Data

SGT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16, 2024 $ 0.0525
+0.00%
$ -- $ 13
Jun 15, 2024 $ 0.0525
+2.42%
$ 466,320 $ 13
Jun 12, 2024 $ 0.0517
+0.59%
$ -- $ 166
Jun 11, 2024 $ 0.0514
-1.56%
$ 457,345 $ 165
Jun 7, 2024 $ 0.0564
-0.16%
$ -- $ 897
Jun 6, 2024 $ 0.0565
-1.17%
$ 501,894 $ 898
Jun 2, 2024 $ 0.0582
-0.60%
$ -- $ 114
Jun 1, 2024 $ 0.0586
+0.94%
$ 520,711 $ 114
May 31, 2024 $ 0.0581
-2.31%
$ 516,147 $ 682
May 30, 2024 $ 0.0595
+0.41%
$ 528,639 $ 1,088
May 29, 2024 $ 0.0634
-0.39%
$ -- $ 63
May 28, 2024 $ 0.0637
-1.93%
$ 566,021 $ 158
May 27, 2024 $ 0.065
+0.06%
$ 577,524 $ 462
May 26, 2024 $ 0.0649
-0.09%
$ 577,145 $ 457
May 25, 2024 $ 0.0648
+0.64%
$ 575,888 $ 1,265
May 24, 2024 $ 0.0644
-8.14%
$ 572,226 $ 3,835
May 23, 2024 $ 0.0699
-0.57%
$ 621,007 $ 348
May 22, 2024 $ 0.0703
-0.71%
$ 624,759 $ 540
May 20, 2024 $ 0.0691
+19.09%
$ 614,685 $ 150
May 19, 2024 $ 0.0581
-1.68%
$ 516,252 $ 380
May 18, 2024 $ 0.059
+0.60%
$ 524,766 $ 407
May 17, 2024 $ 0.0587
+4.91%
$ 521,785 $ 29
May 16, 2024 $ 0.0559
-4.41%
$ 497,350 $ 786
May 14, 2024 $ 0.0554
-2.08%
$ 492,745 $ 58
May 13, 2024 $ 0.0566
+0.39%
$ 502,911 $ 59
May 12, 2024 $ 0.0564
+1.09%
$ 501,286 $ 204
May 11, 2024 $ 0.0557
+0.58%
$ 495,498 $ 124
May 10, 2024 $ 0.0554
-4.66%
$ 492,763 $ 683
May 5, 2024 $ 0.0611
+0.77%
$ 543,519 $ 31
May 4, 2024 $ 0.0606
+0.32%
$ 538,937 $ 73
May 3, 2024 $ 0.0604
+2.51%
$ 536,658 $ 266
May 2, 2024 $ 0.0589
+0.00%
$ 523,967 $ 235
May 1, 2024 $ 0.0593
-1.22%
$ 526,872 $ 439
Apr 30, 2024 $ 0.0601
+0.13%
$ 534,620 $ 2,863
Apr 29, 2024 $ 0.06
+1.15%
$ 533,775 $ 53
Apr 28, 2024 $ 0.0616
+1.04%
$ 547,544 $ 780
Apr 27, 2024 $ 0.0611
+0.76%
$ 542,938 $ 781
Apr 26, 2024 $ 0.0606
-2.15%
$ 538,882 $ 302
Apr 25, 2024 $ 0.062
-0.34%
$ 550,751 $ 221
Apr 24, 2024 $ 0.0622
-1.44%
$ 552,620 $ 422
Apr 23, 2024 $ 0.063
+0.59%
$ 560,451 $ 178
Apr 22, 2024 $ 0.0627
+0.26%
$ 557,187 $ 266
Apr 21, 2024 $ 0.061
-0.28%
$ 541,835 $ 60
Apr 20, 2024 $ 0.061
+2.81%
$ 542,569 $ 60
Apr 19, 2024 $ 0.0595
-0.79%
$ 528,937 $ 157
Apr 18, 2024 $ 0.0599
+2.67%
$ -- $ 1,637
Apr 17, 2024 $ 0.0584
+0.05%
$ 518,798 $ 1,658
Apr 16, 2024 $ 0.0583
-0.01%
$ 518,189 $ 4,613
Apr 15, 2024 $ 0.0583
+0.00%
$ 518,342 $ 298
Apr 13, 2024 $ 0.0609
-1.29%
$ -- $ 611