Stargate Finance Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
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
Jun 8, 7 PM $ 0.262
-0.30%
$ 30.7 million $ 29.99 million
Jun 8, 6 PM $ 0.263
+1.34%
$ 30.79 million $ 29.19 million
Jun 8, 5 PM $ 0.26
-0.78%
$ 30.38 million $ 28.95 million
Jun 8, 4 PM $ 0.262
+0.87%
$ 30.62 million $ 29.26 million
Jun 8, 3 PM $ 0.26
+0.20%
$ 30.36 million $ 28.83 million
Jun 8, 2 PM $ 0.259
-0.66%
$ 30.3 million $ 28.4 million
Jun 8, 1 PM $ 0.261
+1.80%
$ 30.5 million $ 27.5 million
Jun 8, 12 PM $ 0.256
+0.28%
$ 29.96 million $ 26.4 million
Jun 8, 11 AM $ 0.255
+4.19%
$ 29.87 million $ 25.68 million
Jun 8, 10 AM $ 0.245
+0.50%
$ 28.67 million $ 24.23 million
Jun 8, 9 AM $ 0.244
-4.53%
$ 28.54 million $ 23.42 million
Jun 8, 8 AM $ 0.256
-7.92%
$ 29.89 million $ 22.3 million
Jun 8, 7 AM $ 0.278
+23.93%
$ 32.46 million $ 17.91 million
Jun 8, 6 AM $ 0.224
+2.45%
$ 26.19 million $ 14.11 million
Jun 8, 5 AM $ 0.219
-1.16%
$ 25.57 million $ 14.21 million
Jun 8, 4 AM $ 0.221
-0.31%
$ 25.87 million $ 14.32 million
Jun 8, 3 AM $ 0.222
+2.13%
$ 25.95 million $ 14.5 million
Jun 8, 2 AM $ 0.217
-0.76%
$ 25.41 million $ 14.44 million
Jun 8, 1 AM $ 0.219
+0.86%
$ 25.6 million $ 14.48 million
Jun 8, 12 AM $ 0.217
+1.68%
$ 25.38 million $ 14.44 million
Jun 7, 11 PM $ 0.213
-1.80%
$ 24.96 million $ 14.43 million
Jun 7, 10 PM $ 0.217
+2.03%
$ 25.42 million $ 14.51 million
Jun 7, 9 PM $ 0.213
-1.45%
$ 24.92 million $ 14.33 million
Jun 7, 8 PM $ 0.216
+0.40%
$ 25.29 million $ 14.3 million
Jun 7, 7 PM $ 0.215
-4.57%
$ 25.19 million $ 14.36 million
Jun 7, 6 PM $ 0.226
-2.41%
$ 26.39 million $ 14.25 million
Jun 7, 5 PM $ 0.231
+5.64%
$ 27.04 million $ 13.79 million
Jun 7, 4 PM $ 0.219
+0.64%
$ 25.6 million $ 13.12 million
Jun 7, 3 PM $ 0.217
+0.55%
$ 25.44 million $ 12.81 million
Jun 7, 2 PM $ 0.216
-0.30%
$ 25.28 million $ 12.7 million
Jun 7, 1 PM $ 0.217
+1.62%
$ 25.36 million $ 12.64 million
Jun 7, 12 PM $ 0.213
+0.59%
$ 24.95 million $ 12.5 million
Jun 7, 11 AM $ 0.212
-0.73%
$ 24.81 million $ 12.46 million
Jun 7, 10 AM $ 0.214
+0.81%
$ 24.99 million $ 12.47 million
Jun 7, 9 AM $ 0.212
-1.48%
$ 24.79 million $ 12.44 million
Jun 7, 8 AM $ 0.215
-0.52%
$ 25.16 million $ 12.42 million
Jun 7, 7 AM $ 0.216
-1.18%
$ 25.29 million $ 12.42 million
Jun 7, 6 AM $ 0.219
+3.10%
$ 25.59 million $ 12.27 million
Jun 7, 5 AM $ 0.212
-2.45%
$ 24.82 million $ 12.11 million
Jun 7, 4 AM $ 0.218
+4.58%
$ 25.45 million $ 12.1 million
Jun 7, 3 AM $ 0.208
+0.44%
$ 24.33 million $ 11.96 million
Jun 7, 2 AM $ 0.207
-0.10%
$ 24.23 million $ 11.93 million
Jun 7, 1 AM $ 0.207
+0.22%
$ 24.25 million $ 11.89 million
Jun 7, 12 AM $ 0.207
+3.02%
$ 24.2 million $ 11.79 million
Jun 6, 11 PM $ 0.201
+0.11%
$ 23.49 million $ 11.75 million
Jun 6, 10 PM $ 0.201
-0.26%
$ 23.47 million $ 11.69 million
Jun 6, 9 PM $ 0.201
-0.40%
$ 23.53 million $ 11.83 million
Jun 6, 8 PM $ 0.202
-0.35%
$ 23.62 million $ 11.89 million