Stargate Finance Historical Data

STG Page 2
Download
Date Close Price change Market cap Trading volume
9:54 PM $ 0.404
-0.65%
$ 47.22 million $ 84.72 million
9:53 PM $ 0.406
-0.12%
$ 47.22 million $ 84.72 million
9:52 PM $ 0.407
+0.12%
$ 47.22 million $ 84.71 million
9:51 PM $ 0.406
-0.08%
$ 47.22 million $ 84.69 million
9:50 PM $ 0.407
-1.01%
$ 47.22 million $ 84.65 million
9:49 PM $ 0.411
+0.63%
$ 48.06 million $ 84.69 million
9:48 PM $ 0.409
-0.23%
$ 48.06 million $ 84.57 million
9:47 PM $ 0.41
+1.07%
$ 48.06 million $ 84.58 million
9:46 PM $ 0.405
-1.21%
$ 48.06 million $ 84.18 million
9:45 PM $ 0.411
+3.41%
$ 48.06 million $ 51.72 million
9:44 PM $ 0.397
-0.18%
$ 46.47 million $ 83.79 million
9:43 PM $ 0.398
+0.55%
$ 46.47 million $ 83.78 million
9:42 PM $ 0.396
-0.01%
$ 46.47 million $ 83.71 million
9:41 PM $ 0.396
-0.40%
$ 46.47 million $ 83.71 million
9:40 PM $ 0.398
+0.15%
$ 46.47 million $ 83.69 million
9:39 PM $ 0.397
+0.57%
$ 46.43 million $ 83.62 million
9:38 PM $ 0.394
+0.02%
$ 46.43 million $ 83.58 million
9:37 PM $ 0.395
+0.70%
$ 46.43 million $ 83.35 million
9:36 PM $ 0.392
+0.80%
$ 46.43 million $ 83.17 million
9:35 PM $ 0.389
+0.56%
$ 46.43 million $ 83.1 million
9:34 PM $ 0.387
-0.16%
$ 45.22 million $ 83.14 million
9:33 PM $ 0.387
+1.95%
$ 45.22 million $ 83.14 million
9:32 PM $ 0.38
+0.34%
$ 45.22 million $ 82.81 million
9:31 PM $ 0.379
+0.18%
$ 45.22 million $ 82.9 million
9:30 PM $ 0.378
-0.39%
$ 45.22 million $ 82.91 million
9:29 PM $ 0.379
-0.32%
$ 44.38 million $ 82.99 million
9:28 PM $ 0.381
+0.09%
$ 44.38 million $ 83.05 million
9:27 PM $ 0.381
+0.34%
$ 44.38 million $ 83.05 million
9:26 PM $ 0.38
+0.54%
$ 44.38 million $ 83.11 million
9:25 PM $ 0.377
-0.19%
$ 44.38 million $ 83.09 million
9:24 PM $ 0.378
-0.01%
$ 44.24 million $ 83.15 million
9:23 PM $ 0.378
-0.40%
$ 44.24 million $ 83.14 million
9:22 PM $ 0.38
-0.08%
$ 44.24 million $ 83.2 million
9:21 PM $ 0.38
+0.29%
$ 44.24 million $ 83.16 million
9:20 PM $ 0.379
-0.15%
$ 44.24 million $ 83.16 million
9:19 PM $ 0.38
-0.11%
$ 44.41 million $ 83.18 million
9:18 PM $ 0.38
+0.14%
$ 44.41 million $ 83.13 million
9:17 PM $ 0.379
+0.68%
$ 44.41 million $ 83.13 million
9:16 PM $ 0.377
-0.28%
$ 44.41 million $ 83.03 million
9:15 PM $ 0.378
-0.52%
$ 44.41 million $ 83.08 million
9:14 PM $ 0.38
-0.15%
$ 44.45 million $ 83.09 million
9:13 PM $ 0.381
-0.06%
$ 44.45 million $ 83.14 million
9:12 PM $ 0.381
-0.07%
$ 44.45 million $ 83.03 million
9:11 PM $ 0.381
-0.08%
$ 44.45 million $ 83.08 million
9:10 PM $ 0.382
+0.04%
$ 44.45 million $ 83.08 million
9:09 PM $ 0.382
-0.18%
$ 44.63 million $ 83.1 million
9:08 PM $ 0.382
+0.05%
$ 44.63 million $ 83.1 million
9:07 PM $ 0.382
-0.20%
$ 44.63 million $ 83.12 million
9:06 PM $ 0.383
+0.08%
$ 44.63 million $ 83.13 million
9:05 PM $ 0.382
-0.17%
$ 44.63 million $ 83.17 million