ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
82.07
0.11%
Bitcoin
69,035.44
0.77%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Sharedstake.finance (Cryptocurrency:SGTTUSD)

  6. Sharedstake.finance (Cryptocurrency:SGTTUSD) Historical

SGTTUSD Sharedstake.finance

0.065764
0.000999 (1.54%)
20:02:02 - Realtime Data

SGTTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2024 0.064755 0.002473 3.97% 0.020063 0.066269 0.019968 0.00
May 25 2024 0.062282 0.0003 0.48% 0.061864 0.062731 0.061695 0.00
May 24 2024 0.061982 -0.007434 -10.71% 0.069639 0.070642 0.061877 0.00
May 23 2024 0.069416 -0.001309 -1.85% 0.070637 0.0728 0.065938 0.00
May 22 2024 0.070725 0.050436 248.59% 0.020273 0.071725 0.020197 0.00
May 21 2024 0.020289 -0.048383 -70.46% 0.019625 0.020517 0.019431 0.00
May 20 2024 0.068672 0.011108 19.30% 0.015439 0.069111 0.015322 0.00
May 19 2024 0.057564 -0.002516 -4.19% 0.060051 0.060131 0.057558 0.00
May 18 2024 0.060079 0.001327 2.26% 0.058077 0.060521 0.058021 0.00
May 17 2024 0.058752 0.002773 4.95% 0.055961 0.059294 0.055797 0.00
May 16 2024 0.055979 0.039728 244.47% 0.016246 0.057551 0.016043 0.00
May 15 2024 0.016251 0.000829 5.38% 0.015439 0.01627 0.015322 0.00
May 14 2024 0.015421 -0.041663 -72.98% 0.015765 0.01583 0.015306 0.00
May 13 2024 0.057085 0.000367 0.65% 0.056192 0.05795 0.055002 0.00
May 12 2024 0.056718 0.000593 1.06% 0.056192 0.056951 0.055002 0.00
May 11 2024 0.056124 0.000331 0.59% 0.055857 0.056736 0.055735 0.00
May 10 2024 0.055794 0.039557 243.63% 0.016209 0.058331 0.016168 0.00
May 09 2024 0.016236 0.000332 2.09% 0.015917 0.016356 0.015796 0.00
May 08 2024 0.015905 -0.000243 -1.50% 0.016116 0.016251 0.015727 0.00
May 07 2024 0.016147 -0.044029 -73.17% 0.016416 0.016742 0.016094 0.00
May 06 2024 0.060176 -0.001314 -2.14% 0.058532 0.062882 0.057973 0.00
May 05 2024 0.06149 0.000368 0.60% 0.061105 0.062164 0.060306 0.00
May 04 2024 0.061122 0.001003 1.67% 0.060048 0.061392 0.059948 0.00
May 03 2024 0.060119 0.001586 2.71% 0.058532 0.061193 0.057973 0.00
May 02 2024 0.058533 -0.000699 -1.18% 0.015922 0.058985 0.015493 0.00
May 01 2024 0.059232 -0.000839 -1.40% 0.059864 0.060028 0.055946 0.00
Apr 30 2024 0.060071 0.000587 0.99% 0.059358 0.062737 0.057714 0.00
Apr 29 2024 0.059484 -0.002005 -3.26% 0.058748 0.060315 0.058097 0.00
Apr 28 2024 0.061488 0.000226 0.37% 0.061265 0.063025 0.061168 0.00
Apr 27 2024 0.061263 0.000384 0.63% 0.060378 0.062811 0.05939 0.00
Apr 26 2024 0.060879 -0.000562 -0.91% 0.061401 0.061608 0.060399 0.00
Apr 25 2024 0.061441 -0.001101 -1.76% 0.062635 0.063257 0.05979 0.00
Apr 24 2024 0.062541 0.000091 0.15% 0.062514 0.065124 0.060715 0.00
Apr 23 2024 0.06245 -0.000771 -1.22% 0.063195 0.063665 0.061078 0.00
Apr 22 2024 0.063222 0.046381 275.41% 0.058748 0.06369 0.058097 0.00
Apr 21 2024 0.016841 -0.043765 -72.21% 0.016851 0.017101 0.016691 0.00
Apr 20 2024 0.060606 0.001601 2.71% 0.058748 0.060986 0.058097 0.00
Apr 19 2024 0.059005 -0.001015 -1.69% 0.01638 0.060278 0.015361 0.00
Apr 18 2024 0.06002 0.001651 2.83% 0.058504 0.060558 0.057874 0.00
Apr 17 2024 0.058369 0.00012 0.21% 0.058207 0.059515 0.054635 0.00
Apr 16 2024 0.058249 -0.000994 -1.68% 0.016568 0.060486 0.0164 0.00
Apr 15 2024 0.059242 0.04233 250.28% 0.016841 0.062505 0.016634 0.00
Apr 14 2024 0.016913 -0.040929 -70.76% 0.016093 0.016967 0.015594 0.00
Apr 13 2024 0.057842 -0.006637 -10.29% 0.061664 0.063015 0.055181 0.00
Apr 12 2024 0.064479 -0.005245 -7.52% 0.069654 0.070626 0.062254 0.00
Apr 11 2024 0.069724 -0.002635 -3.64% 0.072276 0.07514 0.069441 0.00
Apr 10 2024 0.072359 0.00007 0.10% 0.018754 0.072708 0.018284 0.00
Apr 09 2024 0.07229 -0.003811 -5.01% 0.076181 0.076721 0.071332 0.00
Apr 08 2024 0.0761 0.003403 4.68% 0.072007 0.077089 0.069649 0.00
Apr 07 2024 0.072698 0.001647 2.32% 0.070886 0.072753 0.070283 0.00
Apr 06 2024 0.071051 -0.000843 -1.17% 0.017729 0.071716 0.017726 0.00
Apr 05 2024 0.071894 -0.000051 -0.07% 0.072007 0.072349 0.069649 0.00
Apr 04 2024 0.071946 -0.004638 -6.06% 0.076283 0.07697 0.070998 0.00
Apr 03 2024 0.076584 -0.000345 -0.45% 0.017583 0.077716 0.017169 0.00
Apr 02 2024 0.076928 -0.005563 -6.74% 0.082292 0.082292 0.075559 0.00
Apr 01 2024 0.082492 -0.003289 -3.83% 0.019499 0.084436 0.019268 0.00
Mar 31 2024 0.085781 0.003168 3.83% 0.082619 0.086036 0.082619 0.00
Mar 30 2024 0.082613 0.063803 339.21% 0.018786 0.083978 0.018671 0.00
Mar 29 2024 0.018809 -0.000259 -1.36% 0.019058 0.019162 0.018586 0.00
Mar 28 2024 0.019069 -0.060559 -76.05% 0.018726 0.01932 0.018551 0.00
Mar 27 2024 0.079628 -0.002108 -2.58% 0.081755 0.083527 0.078921 0.00
Mar 26 2024 0.081736 -0.001593 -1.91% 0.083366 0.084275 0.080883 0.00
Mar 25 2024 0.083329 0.001735 2.13% 0.018703 0.084914 0.01756 0.00
Mar 24 2024 0.081594 -0.002936 -3.47% 0.017903 0.084625 0.017669 0.00
Mar 23 2024 0.08453 0.000934 1.12% 0.083892 0.086225 0.082461 0.00
Mar 22 2024 0.083596 0.064912 347.41% 0.018703 0.083641 0.01756 0.00
Mar 21 2024 0.018684 -0.000133 -0.71% 0.018763 0.019176 0.018252 0.00
Mar 20 2024 0.018818 -0.075711 -80.09% 0.092634 0.095579 0.01712 0.00
Mar 19 2024 0.094529 -0.010469 -9.97% 0.104817 0.105331 0.093987 0.00
Mar 18 2024 0.104998 0.009972 10.49% 0.101879 0.1095 0.096415 0.00
Mar 17 2024 0.095026 0.007589 8.68% 0.088163 0.096127 0.083086 0.00
Mar 16 2024 0.087437 -0.002467 -2.74% 0.090036 0.090779 0.085315 0.00
Mar 15 2024 0.089904 -0.031369 -25.87% 0.101879 0.115673 0.086771 0.00
Mar 14 2024 0.121273 -0.021523 -15.07% 0.142643 0.142938 0.116221 0.00
Mar 13 2024 0.142796 0.024069 20.27% 0.118829 0.143279 0.118757 0.00
Mar 12 2024 0.118727 0.016941 16.64% 0.101879 0.119177 0.096415 0.00
Mar 11 2024 0.101786 0.015648 18.17% 0.020456 0.102288 0.020237 0.00
Mar 10 2024 0.086138 -0.000715 -0.82% 0.086705 0.087974 0.084357 0.00
Mar 09 2024 0.086853 0.000428 0.49% 0.086406 0.0877 0.084345 0.00
Mar 08 2024 0.086425 -0.041462 -32.42% 0.128254 0.130578 0.086208 1.00
Mar 07 2024 0.127888 0.027687 27.63% 0.020456 0.130392 0.020021 0.00
Mar 06 2024 0.100201 0.006971 7.48% 0.093552 0.102494 0.092136 0.00
Mar 05 2024 0.09323 -0.009148 -8.94% 0.102437 0.105488 0.085258 0.00
Mar 04 2024 0.102378 0.016899 19.77% 0.119516 0.121935 0.097668 0.00
Mar 03 2024 0.085479 -0.030702 -26.43% 0.116134 0.117075 0.084936 0.00
Mar 02 2024 0.116181 0.000627 0.54% 0.115527 0.116594 0.114486 0.00
Mar 01 2024 0.115555 -0.00682 -5.57% 0.121913 0.125811 0.113846 0.00
Feb 29 2024 0.122375 0.00378 3.19% 0.119516 0.128395 0.119204 0.00
Feb 28 2024 0.118595 0.001323 1.13% 0.117397 0.122708 0.113823 0.00
Feb 27 2024 0.117272 0.002631 2.29% 0.114711 0.126822 0.114346 0.00

Your Recent History

COIN
SGTTUSD
Sharedstake.finance
TG
260
Centessa Pharmaceuticals
BIT
P1XR87
NLBNPIT1XR87 20351221 2....
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved