SharedStake Governance Historical Data

SGT Page 4
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 0.0954
+16.93%
$ 848,431 $ 6,233
Feb 13, 2024 $ 0.0835
-0.37%
$ -- $ 167
Feb 12, 2024 $ 0.0838
+4.40%
$ 744,843 $ 167
Feb 11, 2024 $ 0.0802
+5.37%
$ 713,202 $ 1,598
Feb 10, 2024 $ 0.0761
+12.88%
$ 676,768 $ 1,767
Feb 9, 2024 $ 0.0675
+25.96%
$ 599,655 $ 201
Feb 8, 2024 $ 0.0536
-17.48%
$ 476,109 $ 2,638
Feb 7, 2024 $ 0.0649
+4.74%
$ 576,936 $ 2,733
Feb 6, 2024 $ 0.0707
+3.41%
$ 628,906 $ 184
Feb 5, 2024 $ 0.0684
-2.78%
$ 608,136 $ 606
Feb 4, 2024 $ 0.0704
+7.00%
$ 625,662 $ 199
Feb 3, 2024 $ 0.0658
-10.03%
$ 584,605 $ 674
Feb 2, 2024 $ 0.0731
+1.74%
$ 649,534 $ 145
Feb 1, 2024 $ 0.0718
+1.77%
$ 638,164 $ 146
Jan 31, 2024 $ 0.0706
-5.62%
$ 627,360 $ 2,139
Jan 30, 2024 $ 0.0748
-11.06%
$ 664,841 $ 1,879
Jan 29, 2024 $ 0.084
+6.75%
$ 746,734 $ 400
Jan 28, 2024 $ 0.0787
-20.49%
$ 699,626 $ 4,119
Jan 27, 2024 $ 0.099
+11.00%
$ 879,746 $ 6,059
Jan 26, 2024 $ 0.0891
+7.55%
$ 792,485 $ 515
Jan 25, 2024 $ 0.0829
+4.17%
$ 737,278 $ 512
Jan 24, 2024 $ 0.0803
-0.78%
$ 713,421 $ 100
Jan 23, 2024 $ 0.0809
-1.63%
$ 719,237 $ 784
Jan 22, 2024 $ 0.0822
-18.98%
$ 731,093 $ 7,348
Jan 21, 2024 $ 0.102
-7.97%
$ 903,038 $ 4,062
Jan 20, 2024 $ 0.108
-0.77%
$ 963,993 $ 577
Jan 19, 2024 $ 0.109
+4.58%
$ 971,295 $ 2,622
Jan 18, 2024 $ 0.0967
-2.76%
$ 859,833 $ 726
Jan 17, 2024 $ 0.0994
+9.45%
$ 883,346 $ 746
Jan 16, 2024 $ 0.0916
+14.10%
$ 814,086 $ 4,573
Jan 15, 2024 $ 0.0804
+2.68%
$ 714,300 $ 1,190
Jan 14, 2024 $ 0.0782
-6.39%
$ 695,331 $ 276
Jan 13, 2024 $ 0.0835
-1.73%
$ 742,405 $ 2,451
Jan 12, 2024 $ 0.085
-9.91%
$ 755,860 $ 2,236
Jan 11, 2024 $ 0.0944
+2.26%
$ 839,220 $ 5,408
Jan 10, 2024 $ 0.0925
+1.13%
$ 822,056 $ 1,192
Jan 9, 2024 $ 0.0913
-8.61%
$ 811,598 $ 2,798
Jan 8, 2024 $ 0.0999
+3.41%
$ 888,030 $ 2,588
Jan 7, 2024 $ 0.0966
+1.49%
$ 858,612 $ 2,981
Jan 6, 2024 $ 0.103
-1.01%
$ 917,265 $ 103
Jan 5, 2024 $ 0.104
-11.85%
$ 925,652 $ 4,744
Jan 4, 2024 $ 0.118
+6.18%
$ 1.05 million $ 617
Jan 3, 2024 $ 0.111
+1.61%
$ 991,003 $ 1,376
Jan 2, 2024 $ 0.11
-13.22%
$ 976,464 $ 6,467
Jan 1, 2024 $ 0.126
-0.42%
$ 1.12 million $ 13,309
Dec 31, 2023 $ 0.127
+9.03%
$ 1.13 million $ 2,976
Dec 30, 2023 $ 0.116
+29.66%
$ 1.04 million $ 6,680
Dec 29, 2023 $ 0.0899
+12.43%
$ 799,172 $ 1,595
Dec 28, 2023 $ 0.08
-5.32%
$ 710,818 $ 5,149
Dec 27, 2023 $ 0.0844
+9.70%
$ 750,387 $ 47