Stargate Historical Data

STARGATE Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $ 0.0000869
-1.20%
$ -- $ 694
Jul 27, 2025 $ 0.0000906
+0.00%
$ -- $ 6,377
Jul 25, 2025 $ 0.000126
+0.00%
$ -- $ 10,834
Jul 24, 2025 $ 0.000126
-4.32%
$ 126,341 $ 11,816
Jul 23, 2025 $ 0.000134
-18.90%
$ 134,344 $ 40,088
Jul 21, 2025 $ 0.0000769
+0.00%
$ -- $ 349
Jul 16, 2025 $ 0.0000748
+3.99%
$ -- $ 2,187
Jul 15, 2025 $ 0.0000676
+0.00%
$ -- $ 8,238
Jul 14, 2025 $ 0.000069
-0.61%
$ -- $ 79
Jul 11, 2025 $ 0.0000694
+1.04%
$ -- $ 653
Jul 9, 2025 $ 0.0000661
+0.00%
$ 66,070 $ 738
May 14, 2025 $ 0.0000811
+0.00%
$ -- $ 0.1
May 12, 2025 $ 0.000101
+0.00%
$ -- $ 2,521
May 7, 2025 $ 0.0000807
+0.00%
$ -- $ 0
May 5, 2025 $ 0.0000704
+0.00%
$ -- $ 2,049
Apr 30, 2025 $ 0.0000824
+1.59%
$ -- $ 10,038
Apr 29, 2025 $ 0.0000817
-1.15%
$ 81,669 $ 0
Apr 28, 2025 $ 0.0000826
+13.59%
$ 82,568 $ 12,969
Apr 27, 2025 $ 0.0000825
+0.06%
$ 82,538 $ 0
Apr 26, 2025 $ 0.000082
+0.44%
$ 82,009 $ 0
Apr 25, 2025 $ 0.0000816
-9.15%
$ 81,618 $ 8,725
Apr 24, 2025 $ 0.0000897
+16.58%
$ 89,726 $ 0
Apr 23, 2025 $ 0.000073
-22.34%
$ 72,998 $ 9,581
Apr 22, 2025 $ 0.0000938
+6.86%
$ 93,758 $ 8,761
Apr 21, 2025 $ 0.0000876
-4.32%
$ 87,608 $ 7,787
Apr 20, 2025 $ 0.0000916
-1.67%
$ 91,638 $ 8,113
Apr 19, 2025 $ 0.0000934
-2.67%
$ 93,388 $ 8,577
Apr 18, 2025 $ 0.0000958
+4.42%
$ 95,818 $ 9,282
Apr 17, 2025 $ 0.0000917
+18.99%
$ 91,748 $ 9,946
Apr 16, 2025 $ 0.0000723
-12.77%
$ 72,338 $ 6,526
Apr 15, 2025 $ 0.0000827
-2.35%
$ 82,708 $ 7,385
Apr 14, 2025 $ 0.0000848
+3.74%
$ 84,768 $ 8,902
Apr 13, 2025 $ 0.0000817
-0.39%
$ 81,748 $ 7,239
Apr 12, 2025 $ 0.000082
+5.40%
$ 82,038 $ 8,569
Apr 11, 2025 $ 0.0000774
+6.35%
$ 77,428 $ 7,085
Apr 10, 2025 $ 0.0000727
-4.72%
$ 72,738 $ 6,580
Apr 9, 2025 $ 0.0000763
+6.55%
$ 76,258 $ 7,533
Apr 8, 2025 $ 0.0000716
+3.73%
$ 71,558 $ 6,844
Apr 7, 2025 $ 0.0000692
-3.54%
$ 69,148 $ 6,438
Apr 6, 2025 $ 0.0000717
-15.82%
$ 71,688 $ 6,557
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