STARGATE Historical USD Price
Daily close · Mar 5, 2025 → May 9, 2025Daily price history
Apr 9, 2025 → May 9, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-09 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-08 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-07 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-06 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-05 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-04 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-03 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-02 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-05-01 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00007385 | $0.00 |
| 2025-04-30 | $0.0000775 | $0.00008405 | $0.00006347 | $0.00007385 | $3,645.10 |
| 2025-04-29 | $0.00008262 | $0.00009087 | $0.00006551 | $0.00007743 | $9,900.25 |
| 2025-04-28 | $0.00007269 | $0.00010257 | $0.00007266 | $0.00008261 | $12,970.74 |
| 2025-04-27 | $0.00007153 | $0.00008896 | $0.00006919 | $0.0000727 | $7,566.24 |
| 2025-04-26 | $0.00008161 | $0.00008212 | $0.00007 | $0.00007151 | $6,626.93 |
| 2025-04-25 | $0.00008061 | $0.00017119 | $0.00007 | $0.00008161 | $8,724.24 |
| 2025-04-24 | $0.00007985 | $0.00008399 | $0.00006967 | $0.00008055 | $7,990.21 |
| 2025-04-23 | $0.00009399 | $0.00010753 | $0.00006338 | $0.00008023 | $10,523.18 |
| 2025-04-22 | $0.00008777 | $0.00009459 | $0.00008599 | $0.00009385 | $8,769.72 |
| 2025-04-21 | $0.00009168 | $0.00009632 | $0.00008599 | $0.00008765 | $7,790.51 |
| 2025-04-20 | $0.00009313 | $0.0000944 | $0.00008714 | $0.0000916 | $8,110.09 |
| 2025-04-19 | $0.0000852 | $0.00010249 | $0.0000852 | $0.00009327 | $8,565.70 |
| 2025-04-17 | $0.00007713 | $0.00007724 | $0.00007451 | $0.00007456 | $6,669.75 |
| 2025-04-16 | $0.00008286 | $0.00008322 | $0.00007234 | $0.0000772 | $6,777.99 |
| 2025-04-15 | $0.00008329 | $0.00008706 | $0.00007996 | $0.00008271 | $7,384.97 |
| 2025-04-14 | $0.00008176 | $0.00011219 | $0.00008153 | $0.00008471 | $8,895.28 |
| 2025-04-13 | $0.000082 | $0.00008395 | $0.00008129 | $0.00008175 | $7,238.63 |
| 2025-04-12 | $0.00007784 | $0.00008577 | $0.00007519 | $0.00008219 | $8,593.68 |
| 2025-04-11 | $0.00007267 | $0.00007911 | $0.00007159 | $0.00007768 | $7,120.72 |
| 2025-04-10 | $0.00007634 | $0.00007787 | $0.00007029 | $0.00007271 | $6,577.00 |
| 2025-04-09 | $0.00007152 | $0.0000783 | $0.00006698 | $0.00007627 | $7,538.60 |