INSTAR Historical Data - INSTARUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
INSTAR (Cryptocurrency:INSTARUSD)
INSTAR (Cryptocurrency:INSTARUSD) Historical

INSTAR (INSTARUSD)

0.015871

-0.000064

( -0.40% )

Updated: 08:38:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00126002	-7.35521689665	0.01713097	0.01717875	0.0164332	30817.5286319	CX
4	-0.03472984	-68.6349758571	0.05060079	0.0507999	0.015583	30817.5286319	CX
12	-0.03472984	-68.6349758571	0.05060079	0.0507999	0.01057468	30817.5286319	CX
26	-0.03472984	-68.6349758571	0.05060079	0.0507999	0.00073495	30836.9744523	CX
52	-0.10060053	-86.3735310996	0.11647148	0.18969871	0.00073495	17008.1993554	CX
156	-0.01753766	-52.4944318246	0.03340861	0.24494171	0.00073495	138360.109541	CX
260	-0.03848544	-70.8020528957	0.05435639	0.24494171	0.00073495	121667.70641	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.01594899	-0.000172	-1.07	0.01612116	0.01619279	0.0158375	0
1714089000	0.01612106	7.1E-5	0.44	0.01606783	0.01631486	0.01569912	0
1714002600	0.01605	-0.000546	-3.29	0.01660264	0.01676887	0.01589164	0
1713916200	0.01659588	-0.000122	-0.73	0.01670016	0.0167988	0.01646711	0
1713829800	0.01671798	0.00047058	2.90	0.01713097	0.01717875	0.0164332	30817
1713743400	0.0162474	1.9E-5	0.12	0.016195	0.01642211	0.01606856	0
1713657000	0.01622825	0.00021593	1.35	0.01595631	0.01636146	0.01581355	0
1713570600	0.01601232	0.00013375	0.84	0.01584593	0.01637412	0.0149005	0
1713484200	0.01587857	0.00054754	3.57	0.01532074	0.01603286	0.01521195	0
1713397800	0.01533103	-0.000599	-3.76	0.01596099	0.01611447	0.01496656	0
1713311400	0.01593012	7.0E-5	0.44	0.01585598	0.01607055	0.01543098	0
1713225000	0.0158597	-0.000588	-3.57	0.01713097	0.01717875	0.015583	30817
1713138600	0.01644794	0.00032649	2.03	0.01607995	0.01646201	0.01554228	0
1713052200	0.01612145	-0.000661	-3.94	0.01677393	0.01698621	0.01540049	0
1712965800	0.01678225	-0.000735	-4.20	0.01750225	0.01779887	0.016507	0
1712879400	0.01751761	-0.000122	-0.69	0.01763983	0.01781448	0.01739209	0
1712793000	0.01763928	0.00034488	1.99	0.01727874	0.01777223	0.01688559	0
1712706600	0.0172944	-0.000633	-3.53	0.01790157	0.01793658	0.01706973	0
1712620200	0.01792738	0.00056871	3.28	0.01713097	0.01817041	0.01697105	30817
1712533800	0.01735867	0.00011977	0.69	0.01722624	0.01756363	0.01722596	0
1712447400	0.0172389	0.00024101	1.42	0.01694345	0.01739816	0.01687508	0
1712361000	0.01699789	-0.000116	-0.68	0.01713097	0.01717875	0.01650391	0
1712274600	0.0171138	0.0005787	3.50	0.01651774	0.01732558	0.01627859	0
1712188200	0.0165351	0.00016751	1.02	0.01637434	0.01673281	0.016149	0
1712101800	0.01636759	-0.001101	-6.30	0.01741517	0.01741517	0.01614603	0
1712015400	0.01746833	-0.000349	-1.96	0.05060079	0.0507999	0.01705395	30817
1711929000	0.01781737	0.00040144	2.31	0.01743296	0.01783006	0.01743014	0
1711842600	0.01741593	-5.9E-5	-0.34	0.01746348	0.01758633	0.0173995	0
1711756200	0.01747463	-0.000216	-1.22	0.01769219	0.01773241	0.01727606	0
1711669800	0.01769027	0.00038209	2.21	0.0173756	0.01790234	0.01723787	0
1711583400	0.01730818	-0.000192	-1.10	0.0175006	0.01792379	0.017095	0
1711497000	0.01749993	1.8E-5	0.10	0.0174452	0.01788788	0.01735402	0
1711410600	0.01748195	0.00064795	3.85	0.05060079	0.0507999	0.01669638	30817
1711324200	0.016834	0.00074543	4.63	0.01602024	0.01689315	0.01596041	0
1711237800	0.01608857	0.00022959	1.45	0.01593268	0.01646925	0.01575986	0
1711151400	0.01585898	-0.000509	-3.11	0.01637555	0.01665852	0.01557763	0
1711065000	0.01636819	-0.000588	-3.47	0.01698225	0.01704961	0.01616012	0
1710978600	0.016956	0.00140561	9.04	0.0155358	0.01702729	0.01521262	0
1710892200	0.01555039	-0.001393	-8.22	0.0169278	0.01702945	0.015387	0
1710805800	0.01694386	-0.000147	-0.86	0.05060079	0.0507999	0.01666457	30817
1710719400	0.01709121	0.00078517	4.82	0.01641012	0.01720645	0.01614588	0
1710633000	0.01630604	-0.001101	-6.32	0.0173901	0.0175	0.01625557	0
1710546600	0.0174074	-0.00046	-2.57	0.05060079	0.0507999	0.01651039	30817
1710460200	0.01786699	-0.000413	-2.26	0.01826288	0.01844593	0.01715639	0
1710373800	0.01828003	0.00041173	2.30	0.01785035	0.0184269	0.01783432	0
1710287400	0.0178683	-0.000171	-0.95	0.01808141	0.01824279	0.01730973	0
1710201000	0.01803938	0.00077865	4.51	0.05060079	0.0507999	0.01743334	30817
1710114600	0.01726073	0.00013181	0.77	0.01712166	0.01749815	0.01707142	0
1710028200	0.01712892	5.1E-5	0.30	0.01707826	0.01717068	0.01701375	0
1709941800	0.01707779	0.00030651	1.83	0.01674664	0.01750896	0.01661948	0
1709855400	0.01677128	0.00024901	1.51	0.01649533	0.01701625	0.0164361	0
1709769000	0.01652227	0.00043325	2.69	0.01593273	0.0169	0.01571133	0
1709682600	0.01608902	-0.000862	-5.09	0.01707591	0.01726488	0.01517267	0
1709596200	0.01695129	0.00120395	7.65	0.05060079	0.0507999	0.01588598	30817
1709509800	0.01574734	0.00023994	1.55	0.01549993	0.01581282	0.01537044	0
1709423400	0.0155074	-0.000128	-0.82	0.01561931	0.01561931	0.01540941	0
1709337000	0.01563567	0.00027355	1.78	0.0152996	0.0157875	0.01520297	0
1709250600	0.01536212	-0.00026	-1.66	0.01557826	0.0159144	0.01512905	0
1709164200	0.01562212	0.00137275	9.63	0.01426009	0.01599959	0.01418542	0
1709077800	0.01424937	0.0006183	4.54	0.01365629	0.0143976	0.0136288	0
1708991400	0.01363107	0.00068992	5.33	0.05060079	0.0507999	0.01273975	30817
1708905000	0.01294115	5.2E-5	0.40	0.01289143	0.01298875	0.0128216	0
1708818600	0.01288931	0.00017179	1.35	0.01268754	0.01292264	0.01264625	0
1708732200	0.01271752	-0.000108	-0.84	0.01282499	0.01287333	0.01263479	0
1708645800	0.01282576	-0.000163	-1.25	0.01294681	0.01300652	0.01273477	0
1708559400	0.01298874	-9.0E-5	-0.69	0.01306479	0.01309672	0.01267125	0
1708473000	0.01307825	0.00013717	1.06	0.01295154	0.01323983	0.01270511	0
1708386600	0.01294108	-9.4E-5	-0.72	0.05060079	0.0507999	0.01292726	30817
1708300200	0.01303524	0.0001	0.77	0.01291112	0.01309973	0.01280726	0
1708213800	0.01293573	-0.000121	-0.93	0.01304081	0.01305203	0.01266899	0
1708127400	0.01305663	6.5E-5	0.50	0.01298679	0.0131309	0.01291352	0
1708041000	0.0129914	2.1E-5	0.16	0.01295922	0.01321418	0.0128403	0
1707954600	0.01296996	0.00055084	4.44	0.01243483	0.01301456	0.01231946	0
1707868200	0.01241912	-8.8E-5	-0.70	0.01249228	0.01259536	0.01209949	0
1707781800	0.01250739	0.00045986	3.82	0.05060079	0.0507999	0.01193109	30817
1707695400	0.01204753	9.2E-5	0.77	0.011925	0.01213992	0.01189904	0
1707609000	0.01195563	0.00016406	1.39	0.01180764	0.01204185	0.01172614	0
1707522600	0.01179157	0.00045035	3.97	0.01134364	0.01205143	0.01131574	0
1707436200	0.01134122	0.00026961	2.44	0.01110446	0.01140267	0.01109157	0
1707349800	0.01107161	0.00029017	2.69	0.01077714	0.01109508	0.01069206	0
1707263400	0.01078144	0.00011897	1.12	0.01066369	0.01083722	0.01063033	0
1707177000	0.01066247	2.6E-5	0.24	0.05060079	0.0507999	0.01057468	30817
1707090600	0.0106364	-0.000105	-0.98	0.01074397	0.01077318	0.01059268	0
1707004200	0.01074161	-5.0E-5	-0.46	0.01079579	0.01083788	0.01073433	0
1706917800	0.01079145	3.2E-5	0.30	0.01076857	0.01085748	0.01064598	0
1706831400	0.01075981	0.00010632	1.00	0.01064625	0.01081645	0.01046775	0
1706745000	0.01065349	-5.2E-5	-0.49	0.01075217	0.01093404	0.01058167	0
1706658600	0.01070563	-0.000104	-0.96	0.01079532	0.01094288	0.0106775	0
1706572200	0.01080978	0.00029814	2.84	0.05060079	0.0507999	0.01046262	30817
1706485800	0.01051164	-2.1E-5	-0.20	0.0105325	0.01069816	0.01040438	0
1706399400	0.01053304	6.4E-5	0.61	0.01044657	0.01054738	0.01035464	0

Delayed Upgrade Clock

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