FileStar Historical Data - STARRUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
FileStar (Cryptocurrency:STARRUST)
FileStar (Cryptocurrency:STARRUST) Historical

FileStar (STARRUST)

0.005871

-0.000016

( -0.27% )

Updated: 10:30:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.000116	2.01563857515	0.005755	0.0068	0.005117	2450532.96349	CX
4	4.4E-5	0.755105543161	0.005827	0.0322	0.005117	2403873.55846	CX
12	-0.002745	-31.8593314763	0.008616	0.0322	0.005117	2842825.43703	CX
26	-2.1E-5	-0.356415478615	0.005892	0.0322	0.0047	3201004.11621	CX
52	-0.001836	-23.8224990269	0.007707	0.0322	0.003727	2806867.6474	CX
156	-2.364129	-99.752278481	2.37	6.53	0.003727	7314315.29062	CX
260	-0.682529	-99.1471528181	0.6884	7.98	0.003727	6905151.70565	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.005887	4.9E-5	0.84	0.005838	0.005911	0.005817	2372089
1715644200	0.005838	-0.000186	-3.09	0.006022	0.006049	0.005759	3426569
1715557800	0.006024	-0.000457	-7.05	0.006481	0.006486	0.006	2276391
1715471400	0.006481	9.8E-5	1.54	0.006383	0.0068	0.006355	2249047
1715385000	0.006383	0.000371	6.17	0.006012	0.006576	0.005761	2026189
1715298600	0.006012	0.000764	14.56	0.005248	0.006102	0.005231	2406993
1715212200	0.005248	-0.000507	-8.81	0.005755	0.005781	0.005117	2396449
1715125800	0.005755	-0.000108	-1.84	0.005863	0.005891	0.005698	2449817
1715039400	0.005863	-0.000317	-5.13	0.006185	0.006382	0.005698	3288272
1714953000	0.00618	-0.000107	-1.70	0.006287	0.006348	0.006132	2259016
1714866600	0.006287	0.000591	10.38	0.005696	0.006348	0.005604	2405860
1714780200	0.005696	0.000178	3.23	0.005518	0.005977	0.005517	2193329
1714693800	0.005518	8.7E-5	1.60	0.005431	0.005526	0.005417	2504291
1714607400	0.005431	-0.000317	-5.51	0.005748	0.00577	0.005192	2585725
1714521000	0.005748	-0.00053	-8.44	0.006278	0.006409	0.005561	2310187
1714434600	0.006278	-0.000287	-4.37	0.005827	0.0322	0.005817	3974068
1714348200	0.006565	1.6E-5	0.24	0.006541	0.0066	0.006521	2095228
1714261800	0.006549	4.0E-6	0.06	0.006555	0.006599	0.0065	2181053
1714175400	0.006545	8.0E-6	0.12	0.006554	0.006673	0.0065	2078733
1714089000	0.006537	-0.000372	-5.38	0.006909	0.006993	0.006501	2049550
1714002600	0.006909	-6.0E-5	-0.86	0.006969	0.007376	0.006818	1925733
1713916200	0.006969	0.00023	3.41	0.006739	0.007087	0.006539	2014511
1713829800	0.006739	3.5E-5	0.52	0.005827	0.0322	0.005817	3236393
1713743400	0.006704	0.000218	3.36	0.006486	0.007068	0.006458	1963956
1713657000	0.006486	0.000565	9.54	0.005921	0.007108	0.005904	2464436
1713570600	0.005921	-0.000441	-6.93	0.006382	0.006393	0.005869	1969539
1713484200	0.006362	0.000374	6.25	0.005988	0.0068	0.005965	1976517
1713397800	0.005988	0.000165	2.83	0.005827	0.006022	0.005817	2228505
1713311400	0.005823	-0.000138	-2.32	0.005924	0.00599	0.005796	1844353
1713225000	0.005961	0.000106	1.81	0.005863	0.006438	0.005812	3480846
1713138600	0.005855	-0.00087	-12.94	0.006713	0.006877	0.005417	2717944
1713052200	0.006725	-0.001051	-13.52	0.007776	0.008496	0.00669	2113637
1712965800	0.007776	-0.000344	-4.24	0.00812	0.008615	0.0076	2161577
1712879400	0.00812	8.7E-5	1.08	0.008033	0.009181	0.0076	2372272
1712793000	0.008033	-0.000175	-2.13	0.008208	0.008607	0.007991	1819813
1712706600	0.008208	-0.000397	-4.61	0.008605	0.008726	0.00815	1719813
1712620200	0.008605	0.000243	2.91	0.008306	0.008699	0.008127	2875466
1712533800	0.008362	0.000263	3.25	0.008099	0.00875	0.008076	1867182
1712447400	0.008099	-2.0E-6	-0.02	0.008101	0.008208	0.00784	2023460
1712361000	0.008101	-0.000583	-6.71	0.008684	0.008774	0.00775	2103280
1712274600	0.008684	0.00028	3.33	0.008404	0.009231	0.008163	2088114
1712188200	0.008404	-0.001036	-10.97	0.00944	0.009678	0.00816	2358647
1712101800	0.00944	0.000941	11.07	0.008499	0.010486	0.008067	2186696
1712015400	0.008499	-0.000292	-3.32	0.008785	0.009098	0.008499	4124635
1711929000	0.008791	0.000295	3.47	0.008467	0.009081	0.008402	2121131
1711842600	0.008496	2.9E-5	0.34	0.008428	0.008684	0.0082	2330234
1711756200	0.008467	-0.000546	-6.06	0.008917	0.011	0.008067	3799943
1711669800	0.009013	-0.000776	-7.93	0.009757	0.009856	0.008504	2931850
1711583400	0.009789	0.001082	12.43	0.00867	0.00996	0.008296	3319787
1711497000	0.008707	0.000322	3.84	0.008402	0.012534	0.00795	3886621
1711410600	0.008385	0.000149	1.81	0.00831	0.01075	0.007562	6523150
1711324200	0.008236	0.000544	7.07	0.007692	0.008734	0.00752	3145874
1711237800	0.007692	0.000492	6.83	0.007066	0.008273	0.006806	3307547
1711151400	0.0072	-0.000701	-8.87	0.007943	0.007978	0.007161	3410727
1711065000	0.007901	-0.000342	-4.15	0.008226	0.008286	0.007774	3321306
1710978600	0.008243	0.00033	4.17	0.007913	0.0088	0.007697	3222537
1710892200	0.007913	-0.000248	-3.04	0.008161	0.008265	0.0075	3138584
1710805800	0.008161	-0.000933	-10.26	0.00911	0.009189	0.0081	4502131
1710719400	0.009094	0.000476	5.52	0.008618	0.009195	0.007796	3035031
1710633000	0.008618	-0.000306	-3.43	0.008924	0.009699	0.008591	2852707
1710546600	0.008924	-0.002349	-20.84	0.011504	0.012	0.008591	7102042
1710460200	0.011273	0.002129	23.28	0.009093	0.011857	0.008832	3268152
1710373800	0.009144	-0.001064	-10.42	0.010208	0.011292	0.008072	4071225
1710287400	0.010208	-0.001361	-11.76	0.011569	0.015319	0.008307	6530626
1710201000	0.011569	0.003183	37.96	0.008382	0.013	0.008	6889610
1710114600	0.008386	-8.9E-5	-1.05	0.008459	0.008466	0.008154	3006506
1710028200	0.008475	-4.7E-5	-0.55	0.008537	0.008683	0.0083	2496261
1709941800	0.008522	-0.000326	-3.68	0.008848	0.008848	0.008288	2515106
1709855400	0.008848	0.000234	2.72	0.008599	0.008902	0.00836	2502009
1709769000	0.008614	0.000176	2.09	0.00847	0.009297	0.008289	2846765
1709682600	0.008438	-0.001119	-11.71	0.009634	0.00999	0.008401	2471046
1709596200	0.009557	0.000954	11.09	0.008564	0.009989	0.008405	3958982
1709509800	0.008603	0.000242	2.89	0.008361	0.008866	0.007898	2921392
1709423400	0.008361	0.000342	4.26	0.008019	0.008397	0.007898	2674721
1709337000	0.008019	-0.000208	-2.53	0.008234	0.008868	0.007802	2137951
1709250600	0.008227	0.00029	3.65	0.007937	0.008698	0.007779	2305682
1709164200	0.007937	-0.000483	-5.74	0.00842	0.00912	0.007821	2453929
1709077800	0.00842	-0.000439	-4.96	0.008885	0.009003	0.008268	2712437
1708991400	0.008859	6.4E-5	0.73	0.008785	0.0099	0.008763	4007891
1708905000	0.008795	0.000112	1.29	0.008683	0.009199	0.00845	2559091
1708818600	0.008683	0.000598	7.40	0.008085	0.008746	0.008054	2573023
1708732200	0.008085	-0.000492	-5.74	0.008577	0.008749	0.007744	2283056
1708645800	0.008577	0.000866	11.23	0.007711	0.008729	0.007413	2364791
1708559400	0.007711	-0.000905	-10.50	0.008616	0.008653	0.007423	2129661
1708473000	0.008616	8.1E-5	0.95	0.008535	0.008746	0.00808	2569071
1708386600	0.008535	1.8E-5	0.21	0.008517	0.00913	0.008515	3900309
1708300200	0.008517	-4.2E-5	-0.49	0.008559	0.008596	0.008401	2267332
1708213800	0.008559	0.000124	1.47	0.008435	0.008689	0.007747	2607201
1708127400	0.008435	0.000228	2.78	0.008207	0.008779	0.008101	2309376
1708041000	0.008207	-0.000165	-1.97	0.008372	0.009184	0.008147	2537203

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