We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00091 | Gate.io | 7274453.17208 | /cdn/crypto/logos/exchanges/GATE.png | $ 6,613.69 | 1717411621 | CSTR/USDT | https://gate.io/trade/CSTR_USDT | USDT | 1 | https://gate.io/trade/CSTR_USDT | 100 | 32 minutes ago |
| 2.6E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1717407688 | CSTR/ETH | https://gate.io/trade/CSTR_ETH | ETH | 2 | https://gate.io/trade/CSTR_ETH | 0 | 2 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00098029 | 1.034E-5 | 1.05478990911 | 0.00089523 | 0.00110811 | 100954.296514 | CX |
| 4 | 0.00137511 | -0.00038448 | -27.9599450226 | 0.00084105 | 0.00569902 | 1173637.206 | CX |
| 12 | 0.00321175 | -0.00222112 | -69.1560675644 | 0.00084105 | 0.00645146 | 1366359.54328 | CX |
| 26 | 0.00186121 | -0.00087058 | -46.7749474804 | 0.00084105 | 0.00645146 | 2309583.84952 | CX |
| 52 | 0.00367954 | -0.00268891 | -73.0773411894 | 0.00084105 | 0.00645146 | 3456763.08935 | CX |
| 156 | 0.55074773 | -0.5497571 | -99.8201299895 | 0.00084105 | 0.59424439 | 1997359.86825 | CX |
| 260 | 0.55074773 | -0.5497571 | -99.8201299895 | 0.00084105 | 0.59424439 | 1997359.86825 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717372200 | 0.00098276 | -9.0E-6 | -0.91 | 0.00099142 | 0.0009971 | 0.00097526 | 0 |
| 1717285800 | 0.00099142 | 1.3E-5 | 1.33 | 0.0009785 | 0.00099488 | 0.00097507 | 33800 |
| 1717199400 | 0.00097844 | -0.000108 | -9.94 | 0.001086 | 0.00109202 | 0.00089523 | 98942 |
| 1717113000 | 0.00108641 | 7.0E-5 | 6.89 | 0.00101699 | 0.00110811 | 0.00099996 | 6039 |
| 1717026600 | 0.0010166 | 1.7E-5 | 1.70 | 0.00099847 | 0.00106097 | 0.00094202 | 25494 |
| 1716940200 | 0.00099952 | 6.5E-5 | 6.96 | 0.00093239 | 0.00108632 | 0.00091682 | 63593 |
| 1716853800 | 0.00093456 | -6.0E-5 | -6.03 | 0.00098029 | 0.0009944 | 0.00092669 | 377855 |
| 1716767400 | 0.00099445 | -5.5E-5 | -5.24 | 0.00105003 | 0.00108357 | 0.00091821 | 28506 |
| 1716681000 | 0.00104926 | 0.00019151 | 22.33 | 0.00085611 | 0.00105683 | 0.00085378 | 88957 |
| 1716594600 | 0.00085775 | -0.000119 | -12.18 | 0.00098029 | 0.00099442 | 0.00084105 | 27814 |
| 1716508200 | 0.00097716 | 4.2E-5 | 4.49 | 0.00093435 | 0.0010391 | 0.0009282 | 78577 |
| 1716421800 | 0.00093551 | -5.0E-5 | -5.07 | 0.00098524 | 0.00106258 | 0.0009334 | 9552 |
| 1716335400 | 0.00098599 | -0.000222 | -18.38 | 0.00121053 | 0.00126554 | 0.00097398 | 5209 |
| 1716249000 | 0.00120797 | 0.00016471 | 15.79 | 0.00109658 | 0.0054824 | 0.00098788 | 372171 |
| 1716162600 | 0.00104326 | -1.9E-5 | -1.79 | 0.00106173 | 0.00106648 | 0.00103981 | 0 |
| 1716076200 | 0.00106224 | -0.000235 | -18.11 | 0.00129815 | 0.00130167 | 0.00105139 | 784266 |
| 1715989800 | 0.00129737 | 9.1E-5 | 7.54 | 0.0012063 | 0.00130014 | 0.00110959 | 5329226 |
| 1715903400 | 0.00120669 | 2.2E-5 | 1.86 | 0.0011843 | 0.00123525 | 0.00114493 | 3843773 |
| 1715817000 | 0.00118462 | 8.9E-5 | 8.13 | 0.00109658 | 0.0012563 | 0.00108826 | 301986 |
| 1715730600 | 0.00109535 | -2.5E-5 | -2.23 | 0.00111976 | 0.00112434 | 0.00105851 | 2718008 |
| 1715644200 | 0.00112046 | -2.2E-5 | -1.93 | 0.00119432 | 0.00521379 | 0.00107672 | 1393784 |
| 1715557800 | 0.00114255 | -5.0E-5 | -4.19 | 0.00119432 | 0.00126844 | 0.00107672 | 141463 |
| 1715471400 | 0.00119289 | 5.8E-5 | 5.11 | 0.00113636 | 0.00123338 | 0.00109794 | 1498356 |
| 1715385000 | 0.00113508 | -7.9E-5 | -6.51 | 0.00121192 | 0.00124285 | 0.00112607 | 2342639 |
| 1715298600 | 0.00121393 | 0.00014372 | 13.43 | 0.00107105 | 0.00125344 | 0.00100387 | 734175 |
| 1715212200 | 0.00107021 | -0.000107 | -9.09 | 0.00117483 | 0.00121325 | 0.00101275 | 2839928 |
| 1715125800 | 0.00117709 | -8.1E-5 | -6.44 | 0.00125803 | 0.00129417 | 0.0011517 | 5725189 |
| 1715039400 | 0.00125813 | -0.000122 | -8.84 | 0.00137511 | 0.00569902 | 0.00125556 | 1645254 |
| 1714953000 | 0.00137967 | 3.9E-5 | 2.91 | 0.00133989 | 0.0014184 | 0.0013226 | 1261255 |
| 1714866600 | 0.00134025 | 3.6E-5 | 2.76 | 0.00130269 | 0.00141507 | 0.00130209 | 280344 |
| 1714780200 | 0.00130423 | -7.1E-5 | -5.16 | 0.00137511 | 0.00142675 | 0.00129732 | 938081 |
| 1714693800 | 0.00137514 | -5.5E-5 | -3.85 | 0.00142851 | 0.00147492 | 0.00137306 | 1120968 |
| 1714607400 | 0.00143014 | -5.0E-5 | -3.38 | 0.00147551 | 0.00147956 | 0.00138816 | 1701498 |
| 1714521000 | 0.00148061 | -6.3E-5 | -4.08 | 0.00154009 | 0.00154132 | 0.00143946 | 1064921 |
| 1714434600 | 0.00154335 | 4.1E-5 | 2.73 | 0.00168027 | 0.00567971 | 0.00150179 | 1347973 |
| 1714348200 | 0.0015021 | 3.8E-5 | 2.60 | 0.00149664 | 0.00153964 | 0.0014655 | 587908 |
| 1714261800 | 0.00146406 | -6.0E-6 | -0.41 | 0.00147186 | 0.00153946 | 0.00144779 | 1304972 |
| 1714175400 | 0.00147035 | -4.5E-5 | -2.97 | 0.0015145 | 0.00151963 | 0.00145877 | 394949 |
| 1714089000 | 0.00151549 | 4.2E-5 | 2.85 | 0.0014756 | 0.00159461 | 0.0014756 | 1083508 |
| 1714002600 | 0.0014734 | -4.0E-5 | -2.64 | 0.00151452 | 0.0015753 | 0.0014589 | 578974 |
| 1713916200 | 0.00151297 | -8.8E-5 | -5.50 | 0.00159988 | 0.00163141 | 0.0015055 | 1245248 |
| 1713829800 | 0.00160055 | -5.0E-6 | -0.31 | 0.00168027 | 0.0057494 | 0.00150008 | 730111 |
| 1713743400 | 0.00160536 | -3.3E-5 | -2.01 | 0.00163783 | 0.00165769 | 0.00158314 | 241971 |
| 1713657000 | 0.00163884 | -4.9E-5 | -2.90 | 0.00168027 | 0.00168949 | 0.00156111 | 218034 |
| 1713570600 | 0.00168759 | 0.00021547 | 14.64 | 0.00146958 | 0.00169008 | 0.00139552 | 1048363 |
| 1713484200 | 0.00147212 | -0.000109 | -6.90 | 0.00158441 | 0.00162428 | 0.00143706 | 626678 |
| 1713397800 | 0.00158077 | 0.0001 | 6.75 | 0.00147984 | 0.00165288 | 0.00147407 | 101529 |
| 1713311400 | 0.0014809 | -0.000225 | -13.19 | 0.00170327 | 0.00171669 | 0.00142618 | 45705 |
| 1713225000 | 0.00170593 | 0.0001253 | 7.93 | 0.00157395 | 0.00176317 | 0.0015102 | 503361 |
| 1713138600 | 0.00158063 | -8.5E-5 | -5.10 | 0.00165441 | 0.00173864 | 0.00155318 | 1140151 |
| 1713052200 | 0.00166561 | -0.000216 | -11.48 | 0.00187251 | 0.00191355 | 0.00164676 | 14172 |
| 1712965800 | 0.00188117 | -4.8E-5 | -2.49 | 0.00192705 | 0.00195393 | 0.00172231 | 7988 |
| 1712879400 | 0.00192899 | -1.8E-5 | -0.92 | 0.00194479 | 0.00202496 | 0.00191239 | 62259 |
| 1712793000 | 0.00194704 | 5.2E-5 | 2.74 | 0.00189294 | 0.00215143 | 0.00170048 | 159810 |
| 1712706600 | 0.00189497 | 4.8E-5 | 2.60 | 0.00184905 | 0.00190075 | 0.00175742 | 469222 |
| 1712620200 | 0.00184709 | -0.000122 | -6.19 | 0.00223147 | 0.00609703 | 0.00181251 | 2173926 |
| 1712533800 | 0.00196946 | 8.6E-5 | 4.57 | 0.00187865 | 0.00198093 | 0.00187407 | 35562 |
| 1712447400 | 0.00188303 | -0.000145 | -7.15 | 0.00202148 | 0.0020431 | 0.00179121 | 91795 |
| 1712361000 | 0.00202847 | -0.000201 | -9.02 | 0.00223147 | 0.00224839 | 0.00202106 | 303643 |
| 1712274600 | 0.00222957 | 6.0E-6 | 0.27 | 0.00221444 | 0.00370809 | 0.00216738 | 691564 |
| 1712188200 | 0.00222318 | 2.7E-5 | 1.23 | 0.00220203 | 0.00225256 | 0.00216688 | 185070 |
| 1712101800 | 0.00219607 | -0.000194 | -8.12 | 0.00238427 | 0.00239916 | 0.0020488 | 1623495 |
| 1712015400 | 0.00239004 | 0.00013169 | 5.83 | 0.00225969 | 0.00624639 | 0.00217731 | 447727 |
| 1711929000 | 0.00225835 | 1.3E-5 | 0.58 | 0.00224526 | 0.00232389 | 0.00223743 | 62664 |
| 1711842600 | 0.0022451 | -0.00011 | -4.67 | 0.00242284 | 0.00245373 | 0.00216388 | 714831 |
| 1711756200 | 0.00235557 | -3.2E-5 | -1.34 | 0.00238666 | 0.00243391 | 0.00235158 | 2062809 |
| 1711669800 | 0.00238802 | -2.3E-5 | -0.95 | 0.00248512 | 0.00251064 | 0.0023109 | 2272432 |
| 1711583400 | 0.00241083 | -0.000171 | -6.62 | 0.00258287 | 0.0025919 | 0.00228523 | 3164025 |
| 1711497000 | 0.00258225 | 4.0E-5 | 1.57 | 0.00254362 | 0.00273172 | 0.00251424 | 3200904 |
| 1711410600 | 0.00254248 | -8.4E-5 | -3.20 | 0.00259526 | 0.00283158 | 0.00250209 | 3025350 |
| 1711324200 | 0.00262649 | 0.00014425 | 5.81 | 0.00247626 | 0.00279006 | 0.00227014 | 3587198 |
| 1711237800 | 0.00248224 | 6.1E-5 | 2.52 | 0.0024302 | 0.00248772 | 0.00232777 | 2596826 |
| 1711151400 | 0.00242163 | -0.000233 | -8.78 | 0.00265686 | 0.00267126 | 0.00238257 | 3324005 |
| 1711065000 | 0.00265423 | 5.1E-5 | 1.96 | 0.00259526 | 0.00283158 | 0.00258125 | 3114328 |
| 1710978600 | 0.0026028 | 8.0E-7 | 0.03 | 0.00259071 | 0.00277444 | 0.00256114 | 2501383 |
| 1710892200 | 0.002602 | -6.0E-6 | -0.23 | 0.0026037 | 0.00268403 | 0.00254633 | 3334644 |
| 1710805800 | 0.0026082 | -8.0E-6 | -0.31 | 0.00268156 | 0.00645146 | 0.00249921 | 2948026 |
| 1710719400 | 0.00261639 | 0.00015239 | 6.18 | 0.00241346 | 0.0026467 | 0.00240984 | 3605331 |
| 1710633000 | 0.002464 | -0.000155 | -5.92 | 0.00254783 | 0.00271835 | 0.00237259 | 2829615 |
| 1710546600 | 0.00261891 | 9.4E-5 | 3.72 | 0.00268156 | 0.00288275 | 0.0024161 | 3204372 |
| 1710460200 | 0.0025249 | -0.00016 | -5.96 | 0.00268156 | 0.00288275 | 0.0023825 | 2839241 |
| 1710373800 | 0.00268443 | -9.7E-5 | -3.49 | 0.00278381 | 0.0028176 | 0.00263613 | 2950124 |
| 1710287400 | 0.00278141 | 0.00013604 | 5.14 | 0.00264779 | 0.00279196 | 0.00256113 | 2549758 |
| 1710201000 | 0.00264537 | 3.0E-6 | 0.11 | 0.00321175 | 0.00329609 | 0.00263618 | 3806285 |
| 1710114600 | 0.00264202 | -0.00061 | -18.76 | 0.00324604 | 0.00329667 | 0.00254935 | 3157600 |
| 1710028200 | 0.0032516 | 0.00029289 | 9.90 | 0.00295805 | 0.00331717 | 0.00294135 | 2547450 |
| 1709941800 | 0.00295871 | -0.000403 | -11.99 | 0.00329353 | 0.00339264 | 0.00291082 | 2765680 |
| 1709855400 | 0.0033614 | 0.00015863 | 4.95 | 0.00321175 | 0.00347249 | 0.00319221 | 2241815 |
| 1709769000 | 0.00320277 | 0.00036473 | 12.85 | 0.00281225 | 0.00336659 | 0.00277564 | 2491405 |
| 1709682600 | 0.00283804 | 7.8E-5 | 2.83 | 0.00276168 | 0.00318083 | 0.00271752 | 2337226 |
| 1709596200 | 0.00276009 | 8.0E-6 | 0.29 | 0.00241069 | 0.00297721 | 0.00237026 | 2319311 |
| 1709509800 | 0.00275176 | 4.8E-5 | 1.78 | 0.00270239 | 0.00295276 | 0.00239857 | 3418831 |
| 1709423400 | 0.00270348 | 0.00012873 | 5.00 | 0.00257412 | 0.00298032 | 0.00257408 | 3133633 |
|
CSTR/BTC 0 BTC
-
|
CSTR/EUR 0 €
-
|
|
CSTR/USD $ 0.000991
+0.80%
|
CSTR/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
Crypto Newswire
