SharedStake Governance Historical Data

SGT
Download
Date Close Price change Market cap Trading volume
Sep 8 $ 0.0127
-1.11%
$ -- $ 15
Aug 11 $ 0.0175
-4.18%
$ -- $ 9
Jul 28 $ 0.0157
-0.54%
$ -- $ 99
Jun 16 $ 0.0121
-0.70%
$ -- $ 66
Jun 9 $ 0.0145
-0.49%
$ -- $ 222
Jun 2 $ 0.0141
-13.63%
$ -- $ 1,704
May 26 $ 0.0166
-17.75%
$ -- $ 1,018
May 19 $ 0.0203
+3.30%
$ 179,444 $ 136
May 12 $ 0.0201
-0.11%
$ -- $ 58
Mar 10 $ 0.0102
+0.00%
$ -- $ 95
Feb 17 $ 0.0162
+0.00%
$ -- $ 33
Feb 10 $ 0.0237
+0.00%
$ -- $ 20
Feb 3 $ 0.022
+0.00%
$ -- $ 54
Jan 27 $ 0.0343
+0.00%
$ -- $ 33
Jan 13 $ 0.0409
-0.27%
$ -- $ 145
Jan 6 $ 0.0418
+15.97%
$ 362,441 $ 8,614
Oct 7 $ 0.029
-2.38%
$ -- $ 342
Sep 30 $ 0.0299
+1.36%
$ 264,128 $ 590
Jun 24 $ 0.0458
+2.96%
$ -- $ 522
Jun 17 $ 0.0474
-10.41%
$ -- $ 3,574
Jun 10 $ 0.0525
+0.37%
$ -- $ 345
Jun 3 $ 0.0564
-1.35%
$ -- $ 1,795
May 27 $ 0.0582
-10.33%
$ -- $ 2,681
May 20 $ 0.0648
+11.58%
$ 577,145 $ 6,138
May 13 $ 0.059
+4.76%
$ 516,252 $ 1,338
May 6 $ 0.0557
-4.13%
$ 501,286 $ 807
Apr 29 $ 0.0606
+2.13%
$ 543,519 $ 3,929
Apr 22 $ 0.0611
-2.30%
$ 547,544 $ 2,170
Apr 15 $ 0.061
+4.67%
$ 541,835 $ 8,423
Apr 8 $ 0.0609
-15.44%
$ -- $ 3,373
Apr 1 $ 0.0716
-16.09%
$ 639,927 $ 4,255
Mar 25 $ 0.0829
+4.51%
$ -- $ 1,284
Mar 18 $ 0.0855
-14.76%
$ 704,974 $ 780
Mar 11 $ 0.0869
-4.61%
$ 893,542 $ 26,330
Mar 4 $ 0.0871
-16.32%
$ 774,106 $ 26,232
Feb 26 $ 0.104
+4.90%
$ 924,058 $ 20,447
Feb 19 $ 0.0991
+10.97%
$ 880,893 $ 18,884
Feb 12 $ 0.0891
+11.06%
$ 792,366 $ 10,015
Feb 5 $ 0.0761
+8.20%
$ 713,202 $ 8,129
Jan 29 $ 0.0704
-10.56%
$ 625,662 $ 5,583
Jan 22 $ 0.099
-2.51%
$ 699,626 $ 15,317
Jan 15 $ 0.108
+38.57%
$ 903,038 $ 10,435
Jan 8 $ 0.0835
-13.54%
$ 695,331 $ 16,673
Jan 1 $ 0.103
-18.76%
$ 858,612 $ 26,617
Dec 25 $ 0.116
+64.85%
$ 1.13 million $ 19,822
Dec 18 $ 0.0643
-39.97%
$ 629,049 $ 18,464
Dec 11 $ 0.126
-1.34%
$ 952,868 $ 4,228
Dec 4 $ 0.1
+41.26%
$ 1.13 million $ 8,042
Nov 27 $ 0.0686
-23.22%
$ 609,608 $ 10,206
Nov 20 $ 0.0849
-25.92%
$ 794,761 $ 36,774
Download