StargateToken Historical Data

STG Page 45
Download
Date Close Price change Market cap Trading volume
May 1, 8 PM $ 0.217
-0.68%
$ 2.84 million $ 56
May 1, 7 PM $ 0.218
-0.01%
$ 2.86 million $ 65
May 1, 6 PM $ 0.218
+0.49%
$ 2.86 million $ 71
May 1, 5 PM $ 0.217
-0.11%
$ 2.84 million $ 80
May 1, 4 PM $ 0.217
+0.20%
$ 2.85 million $ 80
May 1, 3 PM $ 0.22
+0.00%
$ 2.88 million $ 70
May 1, 2 PM $ 0.22
+0.00%
$ 2.88 million $ 70
May 1, 1 PM $ 0.22
+0.52%
$ 2.88 million $ 70
May 1, 12 PM $ 0.219
+0.50%
$ 2.86 million $ 67
May 1, 11 AM $ 0.217
+0.86%
$ 2.84 million $ 64
May 1, 10 AM $ 0.216
-0.18%
$ 2.82 million $ 78
May 1, 9 AM $ 0.217
+0.00%
$ 2.84 million $ 78
May 1, 8 AM $ 0.217
-0.08%
$ 2.84 million $ 78
May 1, 6 AM $ 0.217
-0.32%
$ 2.83 million $ 77
May 1, 5 AM $ 0.216
+0.00%
$ 2.83 million $ 88
May 1, 4 AM $ 0.216
+0.99%
$ 2.83 million $ 82
May 1, 3 AM $ 0.214
+0.10%
$ 2.8 million $ 83
May 1, 2 AM $ 0.214
+0.00%
$ 2.79 million $ 90
May 1, 1 AM $ 0.214
-0.12%
$ 2.8 million $ 90
Apr 30, 8 PM $ 0.214
-0.36%
$ 2.8 million $ 143
Apr 30, 7 PM $ 0.215
-0.13%
$ 2.81 million $ 145
Apr 30, 6 PM $ 0.217
-0.53%
$ 2.84 million $ 137
Apr 30, 5 PM $ 0.218
-1.55%
$ 2.85 million $ 188
Apr 30, 4 PM $ 0.222
-0.54%
$ 2.9 million $ 191
Apr 30, 3 PM $ 0.223
+0.00%
$ 2.92 million $ 197
Apr 30, 2 PM $ 0.22
+0.00%
$ 2.88 million $ 224
Apr 30, 11 AM $ 0.221
+0.42%
$ 2.9 million $ 231
Apr 30, 10 AM $ 0.221
+0.29%
$ 2.89 million $ 230
Apr 30, 9 AM $ 0.22
-0.51%
$ 2.88 million $ 228
Apr 30, 8 AM $ 0.22
+0.06%
$ 2.88 million $ 225
Apr 30, 7 AM $ 0.219
-0.26%
$ 2.87 million $ 225
Apr 30, 6 AM $ 0.22
-0.72%
$ 2.88 million $ 222
Apr 30, 5 AM $ 0.221
-1.26%
$ 2.9 million $ 225
Apr 30, 2 AM $ 0.226
-1.69%
$ 2.96 million $ 222
Apr 30, 1 AM $ 0.23
+4.52%
$ 3.01 million $ 194
Apr 30, 12 AM $ 0.22
+0.59%
$ 2.88 million $ 161
Apr 29, 11 PM $ 0.217
+0.00%
$ 2.84 million $ 166
Apr 29, 10 PM $ 0.217
-0.79%
$ 2.84 million $ 166
Apr 29, 9 PM $ 0.219
+0.40%
$ 2.87 million $ 172
Apr 29, 8 PM $ 0.217
+0.67%
$ 2.84 million $ 183
Apr 29, 7 PM $ 0.217
+0.00%
$ 2.84 million $ 180
Apr 29, 6 PM $ 0.217
-0.86%
$ 2.83 million $ 177
Apr 29, 5 PM $ 0.219
-1.42%
$ 2.86 million $ 144
Apr 29, 4 PM $ 0.222
-0.63%
$ 2.91 million $ 135
Apr 29, 3 PM $ 0.224
-0.54%
$ 2.93 million $ 130
Apr 29, 2 PM $ 0.225
+3.85%
$ 2.94 million $ 99
Apr 29, 1 PM $ 0.216
+0.04%
$ 2.83 million $ 86
Apr 29, 12 PM $ 0.217
-0.37%
$ 2.83 million $ 79
Apr 29, 10 AM $ 0.218
+0.00%
$ 2.85 million $ 80
Apr 29, 9 AM $ 0.218
+0.05%
$ 2.85 million $ 82