Stargate(STARGATE)Today
$0.000085
Stargate Price History
(STARGATE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000082 | $0.000083 | $0.000078 | $0.000081 | $883.4023 |
2025-09-01 | $0.000084 | $0.000085 | $0.000081 | $0.000082 | $145.5927 |
2025-08-31 | $0.000083 | $0.000085 | $0.000082 | $0.000084 | $135.9196 |
2025-08-30 | $0.000084 | $0.000085 | $0.000081 | $0.000083 | $401.6157 |
2025-08-29 | $0.000087 | $0.000090 | $0.000083 | $0.000084 | $550.6311 |
2025-08-28 | $0.000087 | $0.000090 | $0.000084 | $0.000087 | $258.8433 |
2025-08-27 | $0.000080 | $0.000088 | $0.000081 | $0.000087 | $213.2887 |
2025-08-26 | $0.000084 | $0.000085 | $0.000078 | $0.000081 | $229.3856 |
2025-08-25 | $0.000092 | $0.000095 | $0.000083 | $0.000084 | $1,006.883 |
2025-08-24 | $0.000091 | $0.000095 | $0.000090 | $0.000092 | $265.3077 |
2025-08-23 | $0.000082 | $0.000094 | $0.000082 | $0.000091 | $2,438.042 |
2025-08-22 | $0.000077 | $0.000083 | $0.000075 | $0.000082 | $215.0190 |
2025-08-21 | $0.000079 | $0.000081 | $0.000076 | $0.000077 | $349.3408 |
2025-08-20 | $0.000078 | $0.000079 | $0.000076 | $0.000079 | $126.406K |
2025-08-19 | $0.000079 | $0.000081 | $0.000077 | $0.000078 | $126.038K |
2025-08-18 | $0.000084 | $0.000084 | $0.000078 | $0.000079 | $127.207K |
2025-08-17 | $0.000082 | $0.000085 | $0.000081 | $0.000084 | $124.953K |
2025-08-16 | $0.000081 | $0.000082 | $0.000079 | $0.000082 | $125.958K |
2025-08-15 | $0.000085 | $0.000086 | $0.000080 | $0.000082 | $125.580K |
2025-08-14 | $0.000088 | $0.000093 | $0.000084 | $0.000085 | $127.207K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Stargate(STARGATE)
