StargateToken Historical Data

STG Page 58
Download
Date Close Price change Market cap Trading volume
Mar 30, 7 PM $ 0.265
-0.86%
$ 3.46 million $ 302
Mar 30, 6 PM $ 0.267
-0.63%
$ 3.49 million $ 300
Mar 30, 5 PM $ 0.269
+1.37%
$ 3.52 million $ 293
Mar 30, 4 PM $ 0.265
+3.96%
$ 3.47 million $ 285
Mar 30, 3 PM $ 0.255
-1.25%
$ 3.34 million $ 201
Mar 30, 2 PM $ 0.259
+3.07%
$ 3.39 million $ 173
Mar 30, 1 PM $ 0.251
+0.13%
$ 3.28 million $ 160
Mar 30, 12 PM $ 0.249
+0.00%
$ 3.25 million $ 157
Mar 30, 11 AM $ 0.249
-1.07%
$ 3.25 million $ 157
Mar 30, 10 AM $ 0.252
+0.16%
$ 3.3 million $ 134
Mar 30, 9 AM $ 0.252
-0.05%
$ 3.3 million $ 134
Mar 30, 8 AM $ 0.252
+1.66%
$ 3.3 million $ 131
Mar 30, 7 AM $ 0.248
+3.67%
$ 3.24 million $ 111
Mar 30, 5 AM $ 0.241
+0.06%
$ 3.15 million $ 91
Mar 30, 4 AM $ 0.241
-0.56%
$ 3.15 million $ 89
Mar 30, 2 AM $ 0.24
-0.02%
$ 3.14 million $ 81
Mar 30, 1 AM $ 0.24
+0.82%
$ 3.14 million $ 76
Mar 30, 12 AM $ 0.238
-0.22%
$ 3.12 million $ 75
Mar 29, 11 PM $ 0.239
+0.63%
$ 3.13 million $ 64
Mar 29, 10 PM $ 0.238
-0.38%
$ 3.12 million $ 59
Mar 29, 9 PM $ 0.241
-0.12%
$ 3.15 million $ 73
Mar 29, 8 PM $ 0.241
+0.00%
$ 3.16 million $ 88
Mar 29, 7 PM $ 0.241
-0.32%
$ 3.15 million $ 90
Mar 29, 5 PM $ 0.239
+0.86%
$ 3.13 million $ 93
Mar 29, 4 PM $ 0.237
+0.18%
$ 3.1 million $ 99
Mar 29, 3 PM $ 0.236
-0.21%
$ 3.09 million $ 101
Mar 29, 2 PM $ 0.237
-1.01%
$ 3.09 million $ 111
Mar 29, 1 PM $ 0.239
-0.23%
$ 3.13 million $ 70
Mar 29, 12 PM $ 0.24
-1.05%
$ 3.13 million $ 75
Mar 29, 11 AM $ 0.241
+0.00%
$ 3.15 million $ 132
Mar 29, 10 AM $ 0.241
+0.00%
$ 3.15 million $ 139
Mar 29, 9 AM $ 0.241
+0.00%
$ 3.16 million $ 142
Mar 29, 8 AM $ 0.243
+0.00%
$ 3.18 million $ 142
Mar 29, 7 AM $ 0.242
+0.43%
$ 3.16 million $ 143
Mar 29, 6 AM $ 0.241
+0.29%
$ 3.15 million $ 140
Mar 29, 5 AM $ 0.24
-0.09%
$ 3.14 million $ 88
Mar 29, 3 AM $ 0.242
-0.08%
$ 3.16 million $ 178
Mar 29, 1 AM $ 0.241
+0.08%
$ 3.15 million $ 191
Mar 29, 12 AM $ 0.24
-0.07%
$ 3.15 million $ 192
Mar 28, 11 PM $ 0.241
-0.52%
$ 3.15 million $ 195
Mar 28, 10 PM $ 0.242
-0.36%
$ 3.16 million $ 212
Mar 28, 9 PM $ 0.243
-0.17%
$ 3.18 million $ 214
Mar 28, 8 PM $ 0.242
+3.93%
$ 3.17 million $ 205
Mar 28, 7 PM $ 0.234
+0.65%
$ 3.06 million $ 207
Mar 28, 6 PM $ 0.232
-0.02%
$ 3.03 million $ 222
Mar 28, 5 PM $ 0.232
-0.01%
$ 3.04 million $ 241
Mar 28, 4 PM $ 0.233
-0.74%
$ 3.04 million $ 247
Mar 28, 3 PM $ 0.234
-1.49%
$ 3.07 million $ 246
Mar 28, 2 PM $ 0.238
-1.40%
$ 3.11 million $ 255
Mar 28, 1 PM $ 0.241
+0.24%
$ 3.16 million $ 267