Stargate(STARGATE)Hoy
$0.000142
Stargate Historial de precios
(STARGATE)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000153 | $0.000156 | $0.000139 | $0.000140 | $2,954.758 |
2025-09-12 | $0.000151 | $0.000158 | $0.000150 | $0.000153 | $2,814.789 |
2025-09-11 | $0.000119 | $0.000159 | $0.000118 | $0.000151 | $10,045.29 |
2025-09-10 | $0.000126 | $0.000127 | $0.000110 | $0.000119 | $4,756.662 |
2025-09-09 | $0.000128 | $0.000130 | $0.000124 | $0.000125 | $922.1254 |
2025-09-08 | $0.000121 | $0.000128 | $0.000119 | $0.000128 | $129.5817 |
2025-09-07 | $0.000078 | $0.000122 | $0.000077 | $0.000122 | $15,905.02 |
2025-09-06 | $0.000086 | $0.000086 | $0.000078 | $0.000078 | $1,445.191 |
2025-09-05 | $0.000086 | $0.000088 | $0.000084 | $0.000086 | $159.3498 |
2025-09-04 | $0.000084 | $0.000088 | $0.000082 | $0.000086 | $1,397.187 |
2025-09-03 | $0.000081 | $0.000086 | $0.000080 | $0.000084 | $595.9164 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Stargate(STARGATE)
