Stargate Historical Data

STARGATE Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2025 $ 0.000299
-8.78%
$ 298,992 $ 4,812
Feb 13, 2025 $ 0.000328
+1.14%
$ 327,767 $ 645,271
Feb 12, 2025 $ 0.000324
+7.66%
$ 324,185 $ 1.63 million
Feb 11, 2025 $ 0.000302
-4.82%
$ 301,618 $ 888,771
Feb 10, 2025 $ 0.000317
-10.10%
$ 316,894 $ 582,760
Feb 9, 2025 $ 0.000351
-16.27%
$ 351,140 $ 788,479
Feb 8, 2025 $ 0.000419
-6.46%
$ 419,392 $ 739,362
Feb 7, 2025 $ 0.000449
-5.48%
$ 448,638 $ 1.15 million
Feb 6, 2025 $ 0.000475
-5.45%
$ 474,631 $ 1.17 million
Feb 5, 2025 $ 0.000502
+3.34%
$ 501,987 $ 1.34 million