StargateToken Historical Data

STG Page 50
Download
Date Close Price change Market cap Trading volume
Apr 18, 6 PM $ 0.224
+0.00%
$ 2.93 million $ 433
Apr 18, 5 PM $ 0.225
-0.17%
$ 2.95 million $ 436
Apr 18, 4 PM $ 0.226
-0.40%
$ 2.96 million $ 440
Apr 18, 3 PM $ 0.227
-0.53%
$ 2.97 million $ 445
Apr 18, 2 PM $ 0.228
-0.39%
$ 2.99 million $ 440
Apr 18, 1 PM $ 0.229
+0.03%
$ 3 million $ 449
Apr 18, 12 PM $ 0.229
+0.05%
$ 3 million $ 456
Apr 18, 11 AM $ 0.229
-1.82%
$ 3 million $ 459
Apr 18, 10 AM $ 0.233
+0.51%
$ 3.05 million $ 384
Apr 18, 9 AM $ 0.232
-0.52%
$ 3.04 million $ 319
Apr 18, 8 AM $ 0.233
-0.43%
$ 3.05 million $ 298
Apr 18, 7 AM $ 0.234
+0.00%
$ 3.07 million $ 310
Apr 18, 6 AM $ 0.234
-0.02%
$ 3.07 million $ 310
Apr 18, 5 AM $ 0.235
+0.01%
$ 3.07 million $ 309
Apr 18, 4 AM $ 0.236
-0.24%
$ 3.09 million $ 307
Apr 18, 3 AM $ 0.236
+1.89%
$ 3.09 million $ 296
Apr 18, 2 AM $ 0.232
+0.00%
$ 3.04 million $ 277
Apr 18, 1 AM $ 0.232
-0.23%
$ 3.04 million $ 277
Apr 18, 12 AM $ 0.233
-0.98%
$ 3.05 million $ 275
Apr 17, 11 PM $ 0.235
-1.78%
$ 3.08 million $ 265
Apr 17, 10 PM $ 0.239
+0.29%
$ 3.13 million $ 259
Apr 17, 9 PM $ 0.239
-0.45%
$ 3.13 million $ 256
Apr 17, 8 PM $ 0.241
+2.76%
$ 3.15 million $ 250
Apr 17, 7 PM $ 0.234
+0.67%
$ 3.06 million $ 108
Apr 17, 6 PM $ 0.232
-0.60%
$ 3.03 million $ 113
Apr 17, 5 PM $ 0.233
-0.24%
$ 3.05 million $ 115
Apr 17, 4 PM $ 0.233
+1.14%
$ 3.05 million $ 101
Apr 17, 3 PM $ 0.23
-0.16%
$ 3.01 million $ 113
Apr 17, 2 PM $ 0.23
+0.29%
$ 3.01 million $ 134
Apr 17, 1 PM $ 0.23
+0.58%
$ 3 million $ 139
Apr 17, 12 PM $ 0.228
+1.45%
$ 2.98 million $ 119
Apr 17, 11 AM $ 0.225
+0.55%
$ 2.94 million $ 116
Apr 17, 10 AM $ 0.224
-0.39%
$ 2.93 million $ 116
Apr 17, 9 AM $ 0.225
-0.02%
$ 2.95 million $ 125
Apr 17, 8 AM $ 0.225
-1.87%
$ 2.95 million $ 116
Apr 17, 7 AM $ 0.23
-0.19%
$ 3.01 million $ 67
Apr 17, 5 AM $ 0.229
-0.29%
$ 2.99 million $ 142
Apr 17, 4 AM $ 0.229
+0.15%
$ 3 million $ 142
Apr 17, 3 AM $ 0.229
+0.00%
$ 3 million $ 158
Apr 17, 2 AM $ 0.229
+0.09%
$ 3 million $ 158
Apr 17, 1 AM $ 0.229
-0.28%
$ 3 million $ 158
Apr 17, 12 AM $ 0.23
+0.00%
$ 3.01 million $ 157
Apr 16, 11 PM $ 0.231
+0.33%
$ 3.02 million $ 157
Apr 16, 10 PM $ 0.23
+0.16%
$ 3.01 million $ 158
Apr 16, 9 PM $ 0.231
-0.02%
$ 3.03 million $ 163
Apr 16, 8 PM $ 0.231
-0.51%
$ 3.03 million $ 161
Apr 16, 7 PM $ 0.233
-0.48%
$ 3.04 million $ 162
Apr 16, 6 PM $ 0.234
+0.31%
$ 3.06 million $ 150
Apr 16, 5 PM $ 0.233
+0.24%
$ 3.05 million $ 149
Apr 16, 4 PM $ 0.233
-0.52%
$ 3.04 million $ 146