SharedStake Governance Historical Data

SGT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.0618
-9.82%
$ 548,923 $ 619
Apr 11, 2024 $ 0.0686
-5.65%
$ 609,514 $ 1,627
Apr 10, 2024 $ 0.0726
+1.06%
$ 645,382 $ 366
Apr 9, 2024 $ 0.0753
-2.01%
$ -- $ 75
Apr 8, 2024 $ 0.0768
+6.70%
$ 682,930 $ 76
Apr 7, 2024 $ 0.072
+0.75%
$ 639,927 $ 1,616
Apr 6, 2024 $ 0.0716
+0.79%
$ 636,378 $ 273
Apr 5, 2024 $ 0.0698
-2.51%
$ -- $ 701
Apr 4, 2024 $ 0.0716
-7.14%
$ 636,819 $ 2,077
Apr 3, 2024 $ 0.0773
+0.64%
$ 686,722 $ 55
Apr 2, 2024 $ 0.0763
-6.82%
$ 677,883 $ 243
Apr 1, 2024 $ 0.0818
-4.07%
$ 727,550 $ 907
Mar 31, 2024 $ 0.0858
+3.46%
$ -- $ 854
Mar 30, 2024 $ 0.0829
+0.17%
$ 737,183 $ 826
Mar 27, 2024 $ 0.0832
+0.89%
$ -- $ 84
Mar 26, 2024 $ 0.0826
-0.57%
$ 733,939 $ 165
Mar 25, 2024 $ 0.083
+4.60%
$ 737,752 $ 210
Mar 24, 2024 $ 0.0793
-3.39%
$ 704,974 $ 2,403
Mar 22, 2024 $ 0.0855
+3.98%
$ 760,277 $ 214
Mar 20, 2024 $ 0.088
+0.17%
$ -- $ 177
Mar 19, 2024 $ 0.0879
-19.87%
$ 781,773 $ 177
Mar 18, 2024 $ 0.11
+9.49%
$ 976,641 $ 212
Mar 17, 2024 $ 0.101
+15.59%
$ 893,542 $ 3,557
Mar 16, 2024 $ 0.0869
-7.27%
$ 772,567 $ 827
Mar 15, 2024 $ 0.0937
-22.16%
$ 833,276 $ 6,606
Mar 14, 2024 $ 0.12
-6.98%
$ 1.07 million $ 1,092
Mar 13, 2024 $ 0.129
+21.18%
$ 1.15 million $ 9,523
Mar 12, 2024 $ 0.107
+7.59%
$ 948,802 $ 3,184
Mar 11, 2024 $ 0.0992
+8.93%
$ 882,229 $ 5,097
Mar 10, 2024 $ 0.0871
+0.03%
$ 774,106 $ 922
Mar 9, 2024 $ 0.0871
+0.59%
$ 773,883 $ 3,793
Mar 8, 2024 $ 0.0865
-8.21%
$ 769,347 $ 7,889
Mar 7, 2024 $ 0.0943
+4.01%
$ 837,953 $ 6,885
Mar 6, 2024 $ 0.0906
-7.45%
$ 805,121 $ 3,827
Mar 5, 2024 $ 0.0979
-0.85%
$ 870,530 $ 3,700
Mar 4, 2024 $ 0.0988
-5.06%
$ 878,050 $ 137
Mar 3, 2024 $ 0.104
-10.74%
$ 924,058 $ 2,091
Mar 2, 2024 $ 0.116
+1.98%
$ 1.03 million $ 235
Mar 1, 2024 $ 0.114
-1.99%
$ 1.01 million $ 2,516
Feb 29, 2024 $ 0.117
-1.48%
$ 1.04 million $ 1,310
Feb 28, 2024 $ 0.118
+3.97%
$ 1.05 million $ 68
Feb 27, 2024 $ 0.114
-0.91%
$ 1.01 million $ 4,377
Feb 26, 2024 $ 0.115
+15.75%
$ 1.02 million $ 9,852
Feb 25, 2024 $ 0.0991
+16.20%
$ 880,893 $ 9,424
Feb 20, 2024 $ 0.0737
+1.78%
$ 654,902 $ 3,621
Feb 19, 2024 $ 0.0724
-18.97%
$ 643,234 $ 5,839
Feb 18, 2024 $ 0.0891
+2.25%
$ 792,366 $ 99
Feb 17, 2024 $ 0.0872
-1.45%
$ 775,073 $ 695
Feb 16, 2024 $ 0.0885
-7.83%
$ 787,115 $ 866
Feb 15, 2024 $ 0.096
+0.61%
$ 853,576 $ 1,789