SharedStake Governance Historical Data

SGT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 24, 2023 $ 0.399
-7.41%
$ 3.54 million $ 30,237
Jul 23, 2023 $ 0.43
-4.42%
$ 3.82 million $ 7,300
Jul 22, 2023 $ 0.463
+3.13%
$ 4.12 million $ 21,822
Jul 21, 2023 $ 0.441
-12.42%
$ 3.92 million $ 12,845
Jul 20, 2023 $ 0.502
+1.55%
$ 4.47 million $ 51,274
Jul 19, 2023 $ 0.494
+8.81%
$ 4.39 million $ 28,718
Jul 18, 2023 $ 0.451
-1.04%
$ 4.01 million $ 8,527
Jul 17, 2023 $ 0.456
+3.35%
$ 4.06 million $ 25,324
Jul 16, 2023 $ 0.442
-6.55%
$ 3.93 million $ 30,652
Jul 15, 2023 $ 0.472
-5.67%
$ 4.2 million $ 18,709
Jul 14, 2023 $ 0.5
+7.76%
$ 4.45 million $ 73,458
Jul 13, 2023 $ 0.465
+13.19%
$ 4.14 million $ 17,267
Jul 12, 2023 $ 0.41
+11.18%
$ 3.64 million $ 73,159
Jul 11, 2023 $ 0.368
+3.64%
$ 3.27 million $ 3,072
Jul 10, 2023 $ 0.358
+2.34%
$ 3.18 million $ 3,637
Jul 9, 2023 $ 0.343
+35.89%
$ 3.05 million $ 22,788
Jul 8, 2023 $ 0.252
+0.94%
$ 2.24 million $ 919
Jul 7, 2023 $ 0.249
+0.09%
$ 2.21 million $ 2,899
Jul 6, 2023 $ 0.246
-5.61%
$ 2.19 million $ 2,635
Jul 5, 2023 $ 0.263
-2.37%
$ 2.34 million $ 4,934
Jul 4, 2023 $ 0.269
+3.97%
$ 2.39 million $ 2,903
Jul 3, 2023 $ 0.258
+7.74%
$ 2.3 million $ 5,925
Jul 2, 2023 $ 0.239
-13.36%
$ 2.13 million $ 12,099
Jul 1, 2023 $ 0.276
-6.90%
$ 2.45 million $ 8,858
Jun 30, 2023 $ 0.296
-3.75%
$ 2.63 million $ 5,558
Jun 29, 2023 $ 0.303
+4.96%
$ 2.69 million $ 4,162
Jun 28, 2023 $ 0.288
-6.59%
$ 2.56 million $ 3,159
Jun 27, 2023 $ 0.3
-2.64%
$ 2.66 million $ 4,092
Jun 26, 2023 $ 0.307
-3.35%
$ 2.73 million $ 4,409
Jun 25, 2023 $ 0.321
+1.61%
$ 2.85 million $ 732
Jun 24, 2023 $ 0.316
+4.30%
$ 2.81 million $ 5,904
Jun 23, 2023 $ 0.303
+0.35%
$ 2.69 million $ 5,868
Jun 22, 2023 $ 0.302
-14.83%
$ 2.68 million $ 15,459
Jun 21, 2023 $ 0.354
+10.91%
$ 3.14 million $ 4,728
Jun 20, 2023 $ 0.319
-0.75%
$ 2.84 million $ 10,272
Jun 19, 2023 $ 0.321
-0.13%
$ 2.86 million $ 385
Jun 18, 2023 $ 0.322
-8.09%
$ 2.86 million $ 15,724
Jun 17, 2023 $ 0.35
-0.71%
$ 3.11 million $ 3,109
Jun 16, 2023 $ 0.353
+3.93%
$ 3.14 million $ 1,766
Jun 15, 2023 $ 0.338
-0.91%
$ 3.01 million $ 11,303
Jun 14, 2023 $ 0.333
-5.11%
$ 2.96 million $ 387
Jun 13, 2023 $ 0.351
+0.06%
$ 3.12 million $ 418
Jun 12, 2023 $ 0.351
-8.74%
$ 3.12 million $ 9,921
Jun 11, 2023 $ 0.384
+6.29%
$ 3.41 million $ 7,023
Jun 10, 2023 $ 0.361
-11.56%
$ 3.21 million $ 8,783
Jun 9, 2023 $ 0.405
+0.32%
$ 3.6 million $ 4,620
Jun 8, 2023 $ 0.41
+5.78%
$ 3.64 million $ 6,627
Jun 7, 2023 $ 0.398
-1.04%
$ 3.54 million $ 14,270
Jun 6, 2023 $ 0.402
+20.52%
$ 3.58 million $ 22,238
Jun 5, 2023 $ 0.331
-20.73%
$ 2.94 million $ 25,622