Fig. 01 · Daily closes

Stargate Finance price history

1,619 daily closes since April 26, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

Date	Close	Change	Market cap	Volume
Jul 23, 2022	$0.4299	-5.36%	—	$901.00
Jul 22, 2022	$0.4542	+3.46%	—	$2.05K
Jul 21, 2022	$0.439	+6.97%	—	$1.71K
Jul 20, 2022	$0.4104	-1.43%	—	$1.30K
Jul 19, 2022	$0.4163	-2.73%	—	$1.32K
Jul 18, 2022	$0.428	+13.41%	—	$2.65K
Jul 17, 2022	$0.3774	+3.47%	—	$1.35K
Jul 16, 2022	$0.3647	+0.06%	—	$1.28K
Jul 15, 2022	$0.3645	+7.06%	—	$1.54K
Jul 14, 2022	$0.3405	-0.60%	—	$1.32K
Jul 13, 2022	$0.3426	+0.21%	—	$813.33
Jul 12, 2022	$0.3418	-3.42%	—	$1.46K
Jul 11, 2022	$0.354	-0.95%	—	$1.03K
Jul 10, 2022	$0.3573	-1.57%	—	$1.10K
Jul 9, 2022	$0.363	-1.04%	—	$1.02K
Jul 8, 2022	$0.3668	-0.79%	—	$1.19K
Jul 7, 2022	$0.3698	+0.70%	—	$999.61
Jul 6, 2022	$0.3672	+1.90%	—	$1.69K
Jul 5, 2022	$0.3604	+0.67%	—	$877.67
Jul 4, 2022	$0.358	-0.59%	—	$1.07K
Jul 3, 2022	$0.3601	+0.95%	—	$1.26K
Jul 2, 2022	$0.3567	-2.36%	—	$1.24K
Jul 1, 2022	$0.3653	-4.09%	—	$1.20K
Jun 30, 2022	$0.3809	-0.71%	—	$961.96
Jun 29, 2022	$0.3836	-3.13%	—	$1.82K
Jun 28, 2022	$0.396	-1.30%	—	$1.40K
Jun 27, 2022	$0.4012	-2.49%	—	$1.18K
Jun 26, 2022	$0.4115	+0.88%	—	$1.17K
Jun 25, 2022	$0.4079	-0.07%	—	$962.92
Jun 24, 2022	$0.4082	-0.77%	—	$1.18K
Jun 23, 2022	$0.4113	+1.61%	—	$1.21K
Jun 22, 2022	$0.4048	-0.35%	—	$1.02K
Jun 21, 2022	$0.4062	+1.98%	—	$1.03K
Jun 20, 2022	$0.3983	-1.03%	—	$907.70
Jun 19, 2022	$0.4025	+0.37%	—	$1.45K
Jun 18, 2022	$0.401	-0.92%	—	$2.54K
Jun 17, 2022	$0.4047	-3.62%	—	$1.21K
Jun 16, 2022	$0.4199	-3.13%	—	$814.60
Jun 15, 2022	$0.4335	-2.95%	—	$2.35K
Jun 14, 2022	$0.4466	-0.93%	—	$2.90K
Jun 13, 2022	$0.4508	-5.03%	—	$4.43K
Jun 12, 2022	$0.4747	-2.59%	—	$1.24K
Jun 11, 2022	$0.4873	-7.67%	—	$2.17K
Jun 10, 2022	$0.5278	-0.68%	—	$767.59
Jun 9, 2022	$0.5314	+1.31%	—	$578.34
Jun 8, 2022	$0.5246	-0.19%	—	$558.97
Jun 7, 2022	$0.5256	-1.12%	—	$1.78K
Jun 6, 2022	$0.5315	+1.61%	—	$883.31
Jun 5, 2022	$0.5231	+0.59%	—	$1.29K
Jun 4, 2022	$0.52	-1.78%	—	$759.87
Jun 3, 2022	$0.5295	+1.03%	—	$621.27
Jun 2, 2022	$0.5241	+0.11%	—	$3.52
Jun 1, 2022	$0.5235	-4.95%	—	$2.88K
May 31, 2022	$0.5508	-0.31%	—	$1.09K
May 30, 2022	$0.5525	+0.01%	—	$991.01
May 29, 2022	$0.5524	-0.58%	—	$4.33
May 28, 2022	$0.5556	-0.39%	—	$87.51
May 27, 2022	$0.5578	-1.11%	—	$300.79
May 26, 2022	$0.564	-7.21%	—	$2.01K
May 25, 2022	$0.6079	+0.98%	—	$1.76K
May 24, 2022	$0.602	-5.04%	—	$235.87
May 23, 2022	$0.6339	-4.49%	—	$2.79K
May 22, 2022	$0.6637	+7.00%	—	$3.72K
May 21, 2022	$0.6203	+0.35%	—	$372.26
May 20, 2022	$0.6182	+0.36%	—	$489.98
May 19, 2022	$0.616	-0.97%	—	$2.70K
May 18, 2022	$0.622	-3.00%	—	$959.83
May 17, 2022	$0.6412	+2.57%	—	$64.61
May 16, 2022	$0.6251	-2.78%	—	$1.26K
May 15, 2022	$0.643	+1.04%	—	$6.48K
May 14, 2022	$0.6364	+0.07%	—	$5.81K
May 13, 2022	$0.6359	+10.47%	—	$12.34K
May 12, 2022	$0.5757	-9.85%	—	$1.30K
May 11, 2022	$0.6386	-17.24%	—	$11.50K
May 10, 2022	$0.7716	-0.99%	—	$9.97K
May 9, 2022	$0.7793	-13.85%	—	$12.90K
May 8, 2022	$0.9045	+1.92%	—	$1.06K
May 7, 2022	$0.8874	-6.45%	—	$1.31K
May 6, 2022	$0.9486	-3.50%	—	$6.58K
May 5, 2022	$0.9831	-13.95%	—	$8.73K
May 4, 2022	$1.14	+17.09%	—	$41.09K
May 3, 2022	$0.9757	+4.74%	—	$7.53K
May 2, 2022	$0.9315	-2.74%	—	$5.35K
May 1, 2022	$0.9578	+5.43%	—	$13.21K
Apr 30, 2022	$0.9085	-9.02%	—	$5.69K
Apr 29, 2022	$0.9985	-16.86%	—	$11.53K
Apr 28, 2022	$1.20	+0.13%	—	$13.83K
Apr 27, 2022	$1.20	-1.91%	—	$2.09K
Apr 26, 2022	$1.22	—	—	$6.79K