StargateToken Historical Data

STG Page 56
Download
Date Close Price change Market cap Trading volume
Apr 4, 9 PM $ 0.228
+1.15%
$ 2.98 million $ 244
Apr 4, 8 PM $ 0.226
-0.01%
$ 2.96 million $ 240
Apr 4, 7 PM $ 0.226
-2.49%
$ 2.96 million $ 240
Apr 4, 3 PM $ 0.229
+0.30%
$ 2.99 million $ 213
Apr 4, 2 PM $ 0.228
-2.95%
$ 2.99 million $ 158
Apr 4, 1 PM $ 0.235
-2.84%
$ 3.08 million $ 111
Apr 4, 12 PM $ 0.242
-0.68%
$ 3.17 million $ 84
Apr 4, 11 AM $ 0.244
-0.19%
$ 3.19 million $ 96
Apr 4, 10 AM $ 0.245
-0.32%
$ 3.2 million $ 99
Apr 4, 9 AM $ 0.245
+0.00%
$ 3.2 million $ 96
Apr 4, 7 AM $ 0.247
+0.00%
$ 3.23 million $ 243
Apr 4, 6 AM $ 0.247
+0.00%
$ -- $ 250
Apr 4, 5 AM $ 0.246
+0.91%
$ 3.22 million $ 250
Apr 4, 4 AM $ 0.242
+0.00%
$ 3.17 million $ 306
Apr 4, 3 AM $ 0.242
+0.01%
$ 3.17 million $ 335
Apr 4, 2 AM $ 0.243
-0.06%
$ 3.18 million $ 396
Apr 4, 1 AM $ 0.244
-1.07%
$ 3.19 million $ 390
Apr 3, 11 PM $ 0.248
-1.02%
$ 3.24 million $ 379
Apr 3, 10 PM $ 0.25
-1.80%
$ 3.27 million $ 365
Apr 3, 9 PM $ 0.255
+0.23%
$ 3.34 million $ 356
Apr 3, 5 PM $ 0.254
-0.13%
$ 3.32 million $ 368
Apr 3, 2 PM $ 0.255
-0.84%
$ 3.33 million $ 373
Apr 3, 12 PM $ 0.26
+0.00%
$ 3.4 million $ 361
Apr 3, 11 AM $ 0.26
-0.04%
$ 3.41 million $ 303
Apr 3, 10 AM $ 0.26
-0.43%
$ 3.4 million $ 304
Apr 3, 9 AM $ 0.261
-1.23%
$ 3.42 million $ 301
Apr 3, 8 AM $ 0.265
-1.01%
$ 3.46 million $ 295
Apr 3, 7 AM $ 0.267
-1.20%
$ 3.5 million $ 401
Apr 3, 6 AM $ 0.271
-1.02%
$ 3.54 million $ 385
Apr 3, 5 AM $ 0.274
-2.41%
$ 3.58 million $ 375
Apr 3, 4 AM $ 0.28
+4.07%
$ 3.67 million $ 334
Apr 3, 3 AM $ 0.265
-2.50%
$ 3.47 million $ 213
Apr 3, 2 AM $ 0.272
+1.69%
$ 3.56 million $ 217
Apr 3, 1 AM $ 0.267
+0.05%
$ 3.49 million $ 251
Apr 3, 12 AM $ 0.267
-0.03%
$ 3.49 million $ 265
Apr 2, 8 PM $ 0.269
+0.13%
$ 3.53 million $ 299
Apr 2, 7 PM $ 0.269
-0.22%
$ 3.52 million $ 295
Apr 2, 5 PM $ 0.268
-0.99%
$ 3.51 million $ 289
Apr 2, 4 PM $ 0.272
+0.25%
$ 3.55 million $ 295
Apr 2, 3 PM $ 0.271
-0.29%
$ 3.55 million $ 294
Apr 2, 2 PM $ 0.272
+0.68%
$ 3.56 million $ 292
Apr 2, 1 PM $ 0.27
+3.07%
$ 3.53 million $ 279
Apr 2, 12 PM $ 0.262
+0.21%
$ 3.43 million $ 267
Apr 2, 11 AM $ 0.261
+0.00%
$ 3.42 million $ 281
Apr 2, 10 AM $ 0.262
-0.04%
$ 3.42 million $ 281
Apr 2, 9 AM $ 0.261
-0.23%
$ 3.42 million $ 279
Apr 2, 8 AM $ 0.262
-2.21%
$ 3.43 million $ 261
Apr 2, 7 AM $ 0.268
+0.03%
$ 3.5 million $ 164
Apr 2, 5 AM $ 0.267
+0.03%
$ 3.5 million $ 192
Apr 2, 4 AM $ 0.267
-0.30%
$ 3.5 million $ 206