SharedStake Governance Historical Data

SGT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 4, 2023 $ 0.409
-9.63%
$ 3.64 million $ 12,598
Jun 3, 2023 $ 0.453
+5.43%
$ 4.03 million $ 8,194
Jun 2, 2023 $ 0.43
+8.58%
$ 3.83 million $ 11,590
Jun 1, 2023 $ 0.394
+10.91%
$ 3.5 million $ 12,902
May 31, 2023 $ 0.354
-3.19%
$ 3.15 million $ 8,446
May 30, 2023 $ 0.37
-4.43%
$ 3.29 million $ 41,641
May 29, 2023 $ 0.417
-8.94%
$ 3.71 million $ 12,866
May 28, 2023 $ 0.473
-11.70%
$ 4.21 million $ 52,069
May 27, 2023 $ 0.531
-4.68%
$ 4.72 million $ 22,770
May 26, 2023 $ 0.579
+9.51%
$ 5.15 million $ 12,638
May 25, 2023 $ 0.528
+5.49%
$ 4.69 million $ 40,421
May 24, 2023 $ 0.505
-11.83%
$ 4.49 million $ 19,013
May 23, 2023 $ 0.567
+1.69%
$ 5.04 million $ 20,017
May 22, 2023 $ 0.566
-2.15%
$ 5.04 million $ 38,411
May 21, 2023 $ 0.583
-10.74%
$ 5.18 million $ 40,186
May 20, 2023 $ 0.656
-5.01%
$ 5.83 million $ 8,469
May 19, 2023 $ 0.712
+3.49%
$ 6.33 million $ 33,226
May 18, 2023 $ 0.654
-16.54%
$ 5.81 million $ 67,581
May 17, 2023 $ 0.779
+15.56%
$ 6.92 million $ 135,777
May 16, 2023 $ 0.671
+2.22%
$ 5.97 million $ 116,315
May 15, 2023 $ 0.655
+81.23%
$ 5.83 million $ 204,434
May 14, 2023 $ 0.36
-1.99%
$ 3.2 million $ 1,886
May 13, 2023 $ 0.367
-2.71%
$ 3.27 million $ 21,452
May 12, 2023 $ 0.376
+17.90%
$ 3.34 million $ 59,969
May 11, 2023 $ 0.309
-18.49%
$ 2.75 million $ 26,042
May 10, 2023 $ 0.377
-9.05%
$ 3.35 million $ 40,418
May 9, 2023 $ 0.41
+17.11%
$ 3.65 million $ 15,634
May 8, 2023 $ 0.351
-15.06%
$ 3.12 million $ 27,216
May 7, 2023 $ 0.414
-11.24%
$ 3.68 million $ 17,297
May 6, 2023 $ 0.448
-16.97%
$ 3.98 million $ 16,962
May 5, 2023 $ 0.54
+1.99%
$ 4.8 million $ 33,580
May 4, 2023 $ 0.535
-4.92%
$ 4.76 million $ 5,775
May 3, 2023 $ 0.566
+9.07%
$ 5.04 million $ 22,469
May 2, 2023 $ 0.528
-5.36%
$ 4.69 million $ 26,487
May 1, 2023 $ 0.546
-27.41%
$ 4.85 million $ 42,290
Apr 30, 2023 $ 0.752
-3.48%
$ 6.68 million $ 72,804
Apr 29, 2023 $ 0.776
-3.17%
$ 6.9 million $ 21,119
Apr 28, 2023 $ 0.804
-8.57%
$ 7.15 million $ 44,117
Apr 27, 2023 $ 0.908
+23.16%
$ 8.07 million $ 38,934
Apr 26, 2023 $ 0.737
+14.87%
$ 6.55 million $ 51,594
Apr 25, 2023 $ 0.642
+1.75%
$ 5.71 million $ 30,857
Apr 24, 2023 $ 0.63
-12.64%
$ 5.6 million $ 12,328
Apr 23, 2023 $ 0.722
+2.87%
$ 6.42 million $ 56,345
Apr 22, 2023 $ 0.699
+23.90%
$ 6.21 million $ 96,139
Apr 21, 2023 $ 0.565
-11.95%
$ 5.02 million $ 88,903
Apr 20, 2023 $ 0.646
-13.04%
$ 5.74 million $ 46,042
Apr 19, 2023 $ 0.735
-25.55%
$ 6.53 million $ 148,495
Apr 18, 2023 $ 0.978
-6.09%
$ 8.7 million $ 90,137
Apr 17, 2023 $ 1.04
+11.47%
$ 9.26 million $ 91,097
Apr 16, 2023 $ 0.934
+5.47%
$ 8.3 million $ 74,072