SharedStake Governance Historical Data

SGT Page 6
Download
Date Close Price change Market cap Trading volume
Nov 6, 2023 $ 0.0669
-3.80%
$ 595,038 $ 1,197
Nov 5, 2023 $ 0.0696
+38.13%
$ 618,765 $ 5,990
Nov 4, 2023 $ 0.0504
-8.87%
$ 448,057 $ 146
Nov 3, 2023 $ 0.0553
-2.33%
$ 491,692 $ 227
Nov 2, 2023 $ 0.0566
-0.74%
$ 503,187 $ 114
Nov 1, 2023 $ 0.057
-9.26%
$ 506,408 $ 1,172
Oct 31, 2023 $ 0.0628
-0.58%
$ 558,095 $ 2,412
Oct 30, 2023 $ 0.0631
-1.30%
$ 561,319 $ 1,472
Oct 29, 2023 $ 0.0618
+1.07%
$ 548,951 $ 185
Oct 28, 2023 $ 0.0611
-1.06%
$ 543,230 $ 183
Oct 27, 2023 $ 0.0618
-1.10%
$ 549,137 $ 451
Oct 26, 2023 $ 0.0625
+18.61%
$ 555,309 $ 2,860
Oct 25, 2023 $ 0.0527
+0.90%
$ 468,049 $ 230
Oct 24, 2023 $ 0.0522
-1.91%
$ 463,852 $ 19
Oct 23, 2023 $ 0.0496
+1.05%
$ -- $ 70
Oct 22, 2023 $ 0.049
+12.46%
$ 435,962 $ 70
Oct 21, 2023 $ 0.0436
+0.07%
$ 387,530 $ 7
Oct 20, 2023 $ 0.0435
-10.87%
$ 387,076 $ 466
Oct 19, 2023 $ 0.0489
+1.58%
$ 434,451 $ 1,038
Oct 18, 2023 $ 0.0509
+0.15%
$ -- $ 31
Oct 17, 2023 $ 0.0508
-1.80%
$ 451,374 $ 31
Oct 16, 2023 $ 0.0517
-3.28%
$ 459,755 $ 2,109
Oct 15, 2023 $ 0.0535
+3.27%
$ 475,893 $ 340
Oct 14, 2023 $ 0.0518
-0.08%
$ 460,599 $ 803
Oct 13, 2023 $ 0.0518
+14.42%
$ 460,917 $ 1,738
Oct 12, 2023 $ 0.0453
-3.79%
$ 402,537 $ 352
Oct 11, 2023 $ 0.047
+0.35%
$ 418,179 $ 47
Oct 10, 2023 $ 0.0472
-1.23%
$ 419,643 $ 152
Oct 9, 2023 $ 0.0478
+7.26%
$ 424,982 $ 1,352
Oct 8, 2023 $ 0.0463
-0.31%
$ 411,813 $ 54
Oct 7, 2023 $ 0.0465
-2.45%
$ 413,468 $ 54
Oct 6, 2023 $ 0.0477
+10.77%
$ 423,854 $ 904
Oct 5, 2023 $ 0.043
+0.55%
$ 382,682 $ 305
Oct 4, 2023 $ 0.0428
-1.16%
$ 380,725 $ 72
Oct 1, 2023 $ 0.0439
+0.69%
$ -- $ 50
Sep 30, 2023 $ 0.0436
+3.66%
$ 387,549 $ 123
Sep 29, 2023 $ 0.0421
+1.22%
$ 373,892 $ 291
Sep 28, 2023 $ 0.0414
+3.77%
$ 367,882 $ 40
Sep 27, 2023 $ 0.0399
+0.18%
$ 354,502 $ 166
Sep 26, 2023 $ 0.0398
-3.25%
$ 353,742 $ 120
Sep 25, 2023 $ 0.0411
-3.52%
$ 365,672 $ 124
Sep 24, 2023 $ 0.0427
-2.48%
$ 379,139 $ 545
Sep 23, 2023 $ 0.0437
-4.48%
$ 388,756 $ 520
Sep 22, 2023 $ 0.0458
-1.51%
$ 407,057 $ 144
Sep 21, 2023 $ 0.0465
-0.04%
$ 413,302 $ 748
Sep 20, 2023 $ 0.0465
+5.99%
$ 413,512 $ 3,061
Sep 19, 2023 $ 0.0439
-0.87%
$ 390,215 $ 92
Sep 18, 2023 $ 0.0443
+16.56%
$ 393,669 $ 2,337
Sep 17, 2023 $ 0.038
-16.20%
$ 337,758 $ 700
Sep 14, 2023 $ 0.0509
-0.36%
$ 452,780 $ 3,334