SharedStake Governance Historical Data

SGT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 26, 2023 $ 0.077
+3.78%
$ 684,098 $ 6,004
Dec 25, 2023 $ 0.0715
+1.25%
$ -- $ 348
Dec 24, 2023 $ 0.0708
-1.12%
$ 629,049 $ 344
Dec 23, 2023 $ 0.0643
-1.46%
$ 571,911 $ 370
Dec 22, 2023 $ 0.0654
-8.27%
$ 581,032 $ 3,363
Dec 21, 2023 $ 0.0712
-10.30%
$ 633,265 $ 6,258
Dec 20, 2023 $ 0.0876
+3.34%
$ 778,713 $ 2,289
Dec 19, 2023 $ 0.0848
-14.12%
$ 753,490 $ 4,128
Dec 18, 2023 $ 0.0986
-7.96%
$ 876,883 $ 2,056
Dec 17, 2023 $ 0.107
-14.69%
$ 952,868 $ 7,349
Dec 16, 2023 $ 0.126
-0.80%
$ 1.12 million $ 50
Dec 15, 2023 $ 0.127
-3.23%
$ -- $ 54
Dec 14, 2023 $ 0.131
+4.95%
$ 1.16 million $ 309
Dec 13, 2023 $ 0.125
-0.43%
$ 1.11 million $ 1,301
Dec 12, 2023 $ 0.117
-1.28%
$ -- $ 264
Dec 11, 2023 $ 0.119
-6.63%
$ 1.06 million $ 2,250
Dec 10, 2023 $ 0.127
+27.00%
$ 1.13 million $ 10,295
Dec 9, 2023 $ 0.1
+9.18%
$ 890,267 $ 2,524
Dec 8, 2023 $ 0.0918
+5.04%
$ 816,262 $ 1,669
Dec 7, 2023 $ 0.0824
+5.30%
$ 732,455 $ 612
Dec 6, 2023 $ 0.0782
+3.53%
$ 694,882 $ 581
Dec 5, 2023 $ 0.0757
+5.21%
$ 672,675 $ 2,388
Dec 4, 2023 $ 0.0719
+1.46%
$ 639,452 $ 268
Dec 3, 2023 $ 0.0686
+1.85%
$ 609,608 $ 347
Dec 2, 2023 $ 0.0674
-0.03%
$ 598,767 $ 340
Dec 1, 2023 $ 0.0673
-13.97%
$ 598,693 $ 6,468
Nov 30, 2023 $ 0.078
-0.10%
$ -- $ 827
Nov 29, 2023 $ 0.0781
-4.37%
$ 693,988 $ 828
Nov 28, 2023 $ 0.0817
-4.22%
$ 726,294 $ 1,135
Nov 27, 2023 $ 0.0854
-4.39%
$ 759,076 $ 260
Nov 26, 2023 $ 0.0894
+3.45%
$ 794,761 $ 628
Nov 25, 2023 $ 0.0849
+0.40%
$ -- $ 882
Nov 24, 2023 $ 0.0846
-5.04%
$ 751,953 $ 5,008
Nov 23, 2023 $ 0.0891
-7.28%
$ 791,925 $ 4,665
Nov 22, 2023 $ 0.0961
+6.18%
$ 853,918 $ 2,135
Nov 21, 2023 $ 0.0905
+6.17%
$ 804,905 $ 10,471
Nov 20, 2023 $ 0.0853
-25.58%
$ 758,171 $ 13,613
Nov 19, 2023 $ 0.115
+4.67%
$ 1.02 million $ 1,618
Nov 18, 2023 $ 0.11
+14.46%
$ 973,422 $ 583
Nov 17, 2023 $ 0.0956
+2.75%
$ 850,036 $ 5,635
Nov 16, 2023 $ 0.0931
-3.73%
$ 827,336 $ 9,334
Nov 15, 2023 $ 0.0967
-1.35%
$ 859,710 $ 4,723
Nov 14, 2023 $ 0.0981
-9.91%
$ 871,922 $ 6,095
Nov 13, 2023 $ 0.109
-9.36%
$ 968,136 $ 8,457
Nov 12, 2023 $ 0.12
-14.11%
$ 1.07 million $ 13,035
Nov 11, 2023 $ 0.14
+9.40%
$ 1.24 million $ 8,345
Nov 10, 2023 $ 0.128
+53.38%
$ 1.14 million $ 22,067
Nov 9, 2023 $ 0.0835
+21.38%
$ 742,164 $ 4,304
Nov 8, 2023 $ 0.0689
+0.78%
$ 612,345 $ 1,376
Nov 7, 2023 $ 0.0684
+2.11%
$ 607,874 $ 821