Stargate Historical Data

STARGATE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 5, 2025 $0.0000856
-20.78%
$85,608 $2,167
Apr 4, 2025 $0.000108
+13.52%
$107,977 $11,216
Apr 3, 2025 $0.0000949
+1.00%
$94,898 $9,050
Apr 2, 2025 $0.0000941
+4.90%
$94,068 $9,580
Apr 1, 2025 $0.0000898
-2.59%
$89,778 $8,584
Mar 31, 2025 $0.0000925
-2.82%
$92,548 $8,501
Mar 30, 2025 $0.0000952
-9.52%
$95,238 $3,819
Mar 29, 2025 $0.000105
-5.66%
$105,257 $2,039
Mar 28, 2025 $0.000112
-14.90%
$111,627 $2,284
Mar 27, 2025 $0.000131
-1.98%
$131,387 $2,593
Mar 26, 2025 $0.000134
-4.77%
$134,157 $3,222
Mar 25, 2025 $0.000125
-9.68%
$124,547 $3,666
Mar 24, 2025 $0.000138
+0.06%
$137,636 $4,675
Mar 23, 2025 $0.000138
+2.09%
$137,576 $5,544
Mar 22, 2025 $0.000143
+3.04%
$142,836 $3,152
Mar 21, 2025 $0.000139
-1.80%
$138,496 $4,083
Mar 20, 2025 $0.000141
-1.07%
$141,346 $3,585
Mar 19, 2025 $0.000143
+9.08%
$142,976 $3,732
Mar 18, 2025 $0.000131
-8.81%
$131,157 $3,115
Mar 17, 2025 $0.000144
+3.70%
$143,636 $2,970
Mar 16, 2025 $0.000139
-11.77%
$138,506 $3,012
Mar 15, 2025 $0.000157
-9.45%
$157,306 $3,109
Mar 14, 2025 $0.000176
+15.96%
$175,935 $4,408
Mar 13, 2025 $0.000152
+9.73%
$151,726 $3,004
Mar 12, 2025 $0.000138
-5.60%
$138,026 $3,141
Mar 11, 2025 $0.000146
+1.30%
$145,916 $3,033
Mar 10, 2025 $0.000144
-5.63%
$144,096 $2,953
Mar 9, 2025 $0.000153
-5.47%
$152,536 $3,621
Mar 8, 2025 $0.000161
-3.94%
$161,436 $4,180
Mar 7, 2025 $0.000169
+5.96%
$168,506 $5,589
Mar 6, 2025 $0.000159
-2.07%
$159,026 $5,633
Mar 5, 2025 $0.000162
-4.41%
$162,406 $4,522
Mar 4, 2025 $0.00017
+1.74%
$169,836 $5,430
Mar 3, 2025 $0.000167
-13.62%
$166,926 $9,838
Mar 2, 2025 $0.000185
+15.28%
$185,435 $6,453
Mar 1, 2025 $0.000161
-1.27%
$160,656 $3,837
Feb 28, 2025 $0.000163
+10.05%
$162,976 $4,137
Feb 27, 2025 $0.000148
-6.12%
$148,326 $3,479
Feb 26, 2025 $0.000158
-7.60%
$157,996 $3,846
Feb 25, 2025 $0.000171
-3.39%
$170,996 $5,626
Feb 24, 2025 $0.000177
-28.05%
$176,995 $6,797
Feb 23, 2025 $0.000246
-5.75%
$245,994 $3,175
Feb 22, 2025 $0.000261
+10.59%
$260,993 $6,285
Feb 21, 2025 $0.000232
+1.31%
$231,994 $6,354
Feb 20, 2025 $0.000229
+0.44%
$228,994 $3,186
Feb 19, 2025 $0.000228
-4.20%
$227,994 $4,049
Feb 18, 2025 $0.000239
-5.53%
$238,994 $6,987
Feb 17, 2025 $0.000255
-5.56%
$254,993 $5,917
Feb 16, 2025 $0.00027
-12.34%
$269,993 $11,593
Feb 15, 2025 $0.000308
+11.59%
$307,992 $20,407