SharedStake Governance Historical Data

SGT Page 7
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.0511
-10.98%
$ 454,406 $ 4,435
Sep 12, 2023 $ 0.0574
+6.30%
$ 510,671 $ 810
Sep 11, 2023 $ 0.054
-27.20%
$ 480,166 $ 891
Sep 10, 2023 $ 0.0742
-1.14%
$ 659,691 $ 102
Sep 9, 2023 $ 0.0751
-0.34%
$ 667,477 $ 90
Sep 8, 2023 $ 0.0751
-0.58%
$ 667,169 $ 749
Sep 7, 2023 $ 0.0754
+3.93%
$ 670,515 $ 1,017
Sep 6, 2023 $ 0.0726
+4.48%
$ 645,232 $ 913
Sep 5, 2023 $ 0.0694
+2.47%
$ 617,366 $ 1,824
Sep 4, 2023 $ 0.0678
-8.33%
$ 602,623 $ 2,062
Sep 3, 2023 $ 0.0739
+33.30%
$ 657,363 $ 12,030
Sep 2, 2023 $ 0.0537
-32.54%
$ 477,082 $ 6,481
Sep 1, 2023 $ 0.0796
-40.40%
$ 707,198 $ 23,997
Aug 31, 2023 $ 0.133
-19.67%
$ 1.19 million $ 6,970
Aug 30, 2023 $ 0.166
+0.39%
$ 1.48 million $ 1,250
Aug 29, 2023 $ 0.165
+3.36%
$ 1.47 million $ 717
Aug 28, 2023 $ 0.16
+1.36%
$ 1.42 million $ 496
Aug 27, 2023 $ 0.158
+2.20%
$ 1.4 million $ 417
Aug 26, 2023 $ 0.155
-0.65%
$ 1.37 million $ 337
Aug 25, 2023 $ 0.156
-3.18%
$ 1.38 million $ 624
Aug 24, 2023 $ 0.161
-18.20%
$ 1.43 million $ 1,458
Aug 23, 2023 $ 0.196
+12.58%
$ 1.74 million $ 19,552
Aug 22, 2023 $ 0.174
-8.17%
$ 1.55 million $ 496
Aug 21, 2023 $ 0.19
-2.53%
$ 1.69 million $ 9,727
Aug 20, 2023 $ 0.195
+2.16%
$ 1.73 million $ 1,374
Aug 19, 2023 $ 0.19
+6.65%
$ 1.69 million $ 2,417
Aug 18, 2023 $ 0.179
-6.43%
$ 1.59 million $ 2,263
Aug 17, 2023 $ 0.191
-14.46%
$ 1.7 million $ 14,831
Aug 16, 2023 $ 0.223
-1.70%
$ 1.98 million $ 25,057
Aug 15, 2023 $ 0.227
-15.02%
$ 2.02 million $ 7,181
Aug 14, 2023 $ 0.267
+0.26%
$ 2.38 million $ 1,666
Aug 13, 2023 $ 0.267
-0.70%
$ 2.37 million $ 938
Aug 12, 2023 $ 0.269
-10.19%
$ 2.39 million $ 895,833
Aug 11, 2023 $ 0.299
+2.61%
$ 2.66 million $ 284
Aug 9, 2023 $ 0.309
+2.96%
$ 2.75 million $ 5,064
Aug 8, 2023 $ 0.3
-9.92%
$ 2.67 million $ 50,455
Aug 7, 2023 $ 0.333
+15.42%
$ 2.96 million $ 965,514
Aug 6, 2023 $ 0.289
-9.09%
$ 2.56 million $ 140,383
Aug 5, 2023 $ 0.315
-0.09%
$ 2.8 million $ 1,204
Aug 4, 2023 $ 0.316
+12.84%
$ 2.81 million $ 365,873
Aug 3, 2023 $ 0.278
-7.87%
$ 2.47 million $ 4,251
Aug 2, 2023 $ 0.301
-10.04%
$ 2.68 million $ 411,051
Aug 1, 2023 $ 0.334
-11.24%
$ 2.97 million $ 2.87 million
Jul 31, 2023 $ 0.378
-2.01%
$ 3.36 million $ 2,795
Jul 30, 2023 $ 0.385
-10.63%
$ 3.42 million $ 33,024
Jul 29, 2023 $ 0.433
+49.95%
$ 3.85 million $ 114,215
Jul 28, 2023 $ 0.287
-4.38%
$ 2.55 million $ 3,112
Jul 27, 2023 $ 0.301
-20.24%
$ 2.68 million $ 16,713
Jul 26, 2023 $ 0.381
-4.76%
$ 3.39 million $ 9,240
Jul 25, 2023 $ 0.39
-1.58%
$ 3.47 million $ 651