Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
Today, at 9 PM $ 0.379
+0.68%
$ 44.45 million $ 83.13 million
Today, at 8 PM $ 0.387
+2.52%
$ 45.25 million $ 83.43 million
Today, at 7 PM $ 0.377
-4.98%
$ 44.14 million $ 82.98 million
Today, at 6 PM $ 0.397
+1.09%
$ 46.46 million $ 82.91 million
Today, at 5 PM $ 0.393
-6.70%
$ 45.96 million $ 82 million
Today, at 4 PM $ 0.421
+5.12%
$ 49.26 million $ 81.31 million
Today, at 3 PM $ 0.401
-6.28%
$ 46.86 million $ 79.4 million
Today, at 2 PM $ 0.428
-1.02%
$ 50 million $ 78.75 million
Today, at 1 PM $ 0.432
-1.27%
$ 50.54 million $ 78.26 million
Today, at 12 PM $ 0.438
+3.44%
$ 51.18 million $ 77.27 million
Today, at 11 AM $ 0.423
+3.55%
$ 49.47 million $ 73.12 million
Today, at 10 AM $ 0.409
-2.71%
$ 47.79 million $ 70.49 million
Today, at 9 AM $ 0.42
-0.08%
$ 49.15 million $ 69.01 million
Today, at 8 AM $ 0.421
+1.10%
$ 49.2 million $ 65.64 million
Today, at 7 AM $ 0.416
+6.29%
$ 48.67 million $ 59.96 million
Today, at 6 AM $ 0.391
+6.31%
$ 45.79 million $ 54.95 million
Today, at 5 AM $ 0.368
+8.64%
$ 43.07 million $ 50.03 million
Today, at 4 AM $ 0.339
+5.29%
$ 39.65 million $ 46.65 million
Today, at 3 AM $ 0.322
-2.99%
$ 37.66 million $ 44.65 million
Today, at 2 AM $ 0.332
-11.39%
$ 38.85 million $ 42.88 million
Today, at 1 AM $ 0.375
+7.40%
$ 43.84 million $ 40.8 million
Today, at 12 AM $ 0.348
+1.91%
$ 40.75 million $ 37.44 million
Yesterday, at 11 PM $ 0.342
+4.63%
$ 39.99 million $ 35.33 million
Yesterday, at 10 PM $ 0.327
+1.80%
$ 38.2 million $ 33.57 million
Yesterday, at 9 PM $ 0.321
+0.09%
$ 37.53 million $ 31.83 million
Yesterday, at 8 PM $ 0.32
+4.22%
$ 37.48 million $ 29.85 million
Yesterday, at 7 PM $ 0.307
+4.75%
$ 35.96 million $ 28.34 million
Yesterday, at 6 PM $ 0.294
+1.32%
$ 34.34 million $ 27.9 million
Yesterday, at 5 PM $ 0.29
+4.79%
$ 33.89 million $ 27.77 million
Yesterday, at 4 PM $ 0.276
-0.72%
$ 32.33 million $ 27.29 million
Yesterday, at 3 PM $ 0.279
-4.90%
$ 32.58 million $ 27 million
Yesterday, at 2 PM $ 0.293
+0.38%
$ 34.25 million $ 26.26 million
Yesterday, at 1 PM $ 0.292
+7.39%
$ 34.14 million $ 25.06 million
Yesterday, at 12 PM $ 0.272
+5.88%
$ 31.79 million $ 23.48 million
Yesterday, at 11 AM $ 0.257
-1.85%
$ 30.02 million $ 23.35 million
Yesterday, at 10 AM $ 0.262
+3.87%
$ 30.59 million $ 24.58 million
Yesterday, at 9 AM $ 0.252
-3.36%
$ 29.45 million $ 24.81 million
Yesterday, at 8 AM $ 0.261
+2.45%
$ 30.47 million $ 25.62 million
Yesterday, at 7 AM $ 0.254
+2.59%
$ 29.74 million $ 29.91 million
Yesterday, at 6 AM $ 0.248
-1.02%
$ 28.99 million $ 33.06 million
Yesterday, at 5 AM $ 0.25
-1.90%
$ 29.29 million $ 32.99 million
Yesterday, at 4 AM $ 0.255
+4.26%
$ 29.86 million $ 32.94 million
Yesterday, at 3 AM $ 0.245
-1.05%
$ 28.64 million $ 32.36 million
Yesterday, at 2 AM $ 0.247
-3.29%
$ 28.94 million $ 32.16 million
Yesterday, at 1 AM $ 0.256
-2.67%
$ 29.92 million $ 31.72 million
Yesterday, at 12 AM $ 0.263
+0.86%
$ 30.75 million $ 31.13 million
Jun 8, 11 PM $ 0.261
-0.77%
$ 30.49 million $ 30.68 million
Jun 8, 10 PM $ 0.263
-0.75%
$ 30.72 million $ 30.66 million
Jun 8, 9 PM $ 0.265
-1.04%
$ 30.95 million $ 30.55 million
Jun 8, 8 PM $ 0.267
+1.89%
$ 31.28 million $ 30.55 million
Download