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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000559 | Gate.io | 296715 | /cdn/crypto/logos/exchanges/GATE.png | $ 163.40 | 1732365945 | CSTR/USDT | https://gate.io/trade/CSTR_USDT | USDT | 1 | https://gate.io/trade/CSTR_USDT | 100 | 25 minutes ago |
| 2.4E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1732351809 | CSTR/ETH | https://gate.io/trade/CSTR_ETH | ETH | 2 | https://gate.io/trade/CSTR_ETH | 0 | 4 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00049374 | 0.00032394 | 65.6094300644 | 0.00046853 | 0.0055892 | 63409.1327259 | CX |
| 4 | 0.00048738 | 0.0003303 | 67.77052813 | 0.00042537 | 0.0055892 | 68118.1990444 | CX |
| 12 | 0.00053028 | 0.0002874 | 54.1977823037 | 0.00042537 | 0.0055892 | 92685.6639164 | CX |
| 26 | 0.00093435 | -0.00011667 | -12.4867554985 | 0.00042537 | 0.0068174 | 81019.2931677 | CX |
| 52 | 0.00140331 | -0.00058563 | -41.7320478013 | 0.00042537 | 0.0068174 | 1343696.53769 | CX |
| 156 | 0.4125174 | -0.41169972 | -99.8017829066 | 0.00042537 | 0.48400246 | 1682535.0124 | CX |
| 260 | 0.55074773 | -0.54993005 | -99.8515327517 | 0.00042537 | 0.59424439 | 1675773.81645 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732319400 | 0.00079782 | -1.2E-5 | -1.48 | 0.00080708 | 0.00082305 | 0.00078478 | 0 |
| 1732233000 | 0.00080963 | 7.1E-5 | 9.62 | 0.00073809 | 0.00081235 | 0.00072893 | 0 |
| 1732146600 | 0.00073842 | -9.0E-6 | -1.20 | 0.00074726 | 0.00075861 | 0.00072854 | 0 |
| 1732060200 | 0.0007472 | 0.00020015 | 36.59 | 0.00054672 | 0.00074778 | 0.00052281 | 24272 |
| 1731973800 | 0.00054705 | -6.0E-6 | -1.09 | 0.0005531 | 0.0055892 | 0.00053469 | 368654 |
| 1731887400 | 0.00055292 | -1.0E-5 | -1.78 | 0.00056459 | 0.00056866 | 0.00054893 | 22445 |
| 1731801000 | 0.00056298 | 6.8E-5 | 13.73 | 0.00049374 | 0.0005698 | 0.00046853 | 28492 |
| 1731714600 | 0.00049526 | -5.5E-5 | -9.99 | 0.0005531 | 0.00056357 | 0.00048252 | 27382 |
| 1731628200 | 0.00055045 | 7.0E-6 | 1.29 | 0.00054258 | 0.00058363 | 0.00053914 | 11313 |
| 1731541800 | 0.00054313 | -9.0E-6 | -1.63 | 0.00055168 | 0.00056729 | 0.0005306 | 0 |
| 1731455400 | 0.00055261 | -5.3E-5 | -8.75 | 0.00060403 | 0.00061918 | 0.00054688 | 19170 |
| 1731369000 | 0.00060559 | 6.4E-5 | 11.81 | 0.00054114 | 0.00064112 | 0.0005404 | 68275 |
| 1731282600 | 0.00054176 | 8.0E-6 | 1.50 | 0.00052989 | 0.00055186 | 0.00052602 | 0 |
| 1731196200 | 0.00053342 | 3.0E-5 | 5.96 | 0.00050343 | 0.00053671 | 0.00050335 | 7520 |
| 1731109800 | 0.00050307 | 1.0E-5 | 2.03 | 0.00049834 | 0.00050744 | 0.00049143 | 0 |
| 1731023400 | 0.00049314 | 3.0E-6 | 0.61 | 0.00048823 | 0.00051794 | 0.00047327 | 9531 |
| 1730937000 | 0.00049016 | 5.0E-6 | 1.03 | 0.0004853 | 0.00052598 | 0.00046386 | 8280 |
| 1730850600 | 0.00048546 | 3.1E-5 | 6.82 | 0.00045749 | 0.00049561 | 0.00045253 | 161867 |
| 1730764200 | 0.00045454 | 1.2E-5 | 2.71 | 0.0005269 | 0.0005389 | 0.00042537 | 392834 |
| 1730677800 | 0.0004423 | -8.0E-5 | -15.32 | 0.00052375 | 0.00052381 | 0.00043813 | 64600 |
| 1730591400 | 0.00052229 | 7.0E-5 | 15.49 | 0.00045266 | 0.00052582 | 0.00044923 | 11176 |
| 1730505000 | 0.00045199 | -2.6E-5 | -5.44 | 0.00047908 | 0.00048002 | 0.00044515 | 11176 |
| 1730418600 | 0.00047835 | -2.7E-5 | -5.34 | 0.00050532 | 0.00050676 | 0.00047613 | 22000 |
| 1730332200 | 0.00050541 | -2.2E-5 | -4.17 | 0.0005269 | 0.0005389 | 0.00050159 | 118507 |
| 1730245800 | 0.00052698 | -0.000114 | -17.78 | 0.00064113 | 0.00066082 | 0.0004984 | 158038 |
| 1730159400 | 0.00064131 | 1.5E-5 | 2.39 | 0.00050715 | 0.00064641 | 0.00049219 | 361707 |
| 1730073000 | 0.00062651 | 7.0E-6 | 1.13 | 0.00061914 | 0.00063069 | 0.00061572 | 0 |
| 1729986600 | 0.00061988 | 0.00013716 | 28.41 | 0.00048738 | 0.00062522 | 0.00048574 | 10061 |
| 1729900200 | 0.00048272 | -2.4E-5 | -4.74 | 0.00050715 | 0.00051159 | 0.00047806 | 0 |
| 1729813800 | 0.0005063 | 2.0E-6 | 0.40 | 0.00050387 | 0.00051145 | 0.00050179 | 0 |
| 1729727400 | 0.00050438 | -2.0E-5 | -3.81 | 0.000524 | 0.0005245 | 0.00049181 | 0 |
| 1729641000 | 0.00052462 | -0.000142 | -21.30 | 0.00066749 | 0.00066749 | 0.00052136 | 5708 |
| 1729554600 | 0.00066659 | 0.00011844 | 21.61 | 0.00054961 | 0.00068513 | 0.00054539 | 7522 |
| 1729468200 | 0.00054815 | -3.5E-5 | -6.01 | 0.00058314 | 0.00058319 | 0.00052856 | 9648 |
| 1729381800 | 0.00058268 | 1.0E-6 | 0.17 | 0.00058108 | 0.00058567 | 0.00057922 | 0 |
| 1729295400 | 0.00058134 | -0.000121 | -17.22 | 0.00049005 | 0.00444822 | 0.00048829 | 395391 |
| 1729209000 | 0.00070274 | 0.0002068 | 41.70 | 0.00049005 | 0.00444822 | 0.00048829 | 361707 |
| 1729122600 | 0.00049594 | 2.0E-6 | 0.41 | 0.00049517 | 0.00050235 | 0.00049259 | 0 |
| 1729036200 | 0.00049357 | -6.0E-6 | -1.20 | 0.00049953 | 0.00050965 | 0.00048392 | 0 |
| 1728949800 | 0.00049938 | -0.000167 | -25.06 | 0.00049005 | 0.00444822 | 0.00048463 | 521261 |
| 1728863400 | 0.00066633 | -2.0E-6 | -0.30 | 0.00066933 | 0.00067022 | 0.00065797 | 0 |
| 1728777000 | 0.00066867 | -8.6E-5 | -11.40 | 0.00075607 | 0.00075942 | 0.00056182 | 11541 |
| 1728690600 | 0.00075451 | 1.6E-5 | 2.17 | 0.00073854 | 0.00076573 | 0.00073789 | 0 |
| 1728604200 | 0.00073866 | 0.00014659 | 24.76 | 0.00059281 | 0.00074781 | 0.00059152 | 7459 |
| 1728517800 | 0.00059207 | -0.00014 | -19.12 | 0.0007313 | 0.00074026 | 0.00058833 | 8373 |
| 1728431400 | 0.0007323 | 4.0E-6 | 0.55 | 0.00072874 | 0.00073805 | 0.00072186 | 0 |
| 1728345000 | 0.00072821 | -2.8E-5 | -3.70 | 0.00049005 | 0.00444822 | 0.00048829 | 361707 |
| 1728258600 | 0.00075629 | 8.0E-6 | 1.07 | 0.00074723 | 0.00076083 | 0.00074643 | 0 |
| 1728172200 | 0.00074872 | 2.3E-7 | 0.03 | 0.00075019 | 0.00075246 | 0.00074106 | 0 |
| 1728085800 | 0.00074849 | 0.00018443 | 32.70 | 0.00056444 | 0.00075631 | 0.00056169 | 10841 |
| 1727999400 | 0.00056406 | 2.1E-5 | 3.87 | 0.00049005 | 0.00066479 | 0.00048829 | 371979 |
| 1727913000 | 0.00054306 | 5.3E-5 | 10.81 | 0.00049005 | 0.00066479 | 0.00048829 | 16417 |
| 1727826600 | 0.00049029 | -0.000106 | -17.76 | 0.00059867 | 0.00065972 | 0.00048526 | 11351 |
| 1727740200 | 0.00059672 | -1.4E-5 | -2.29 | 0.00061157 | 0.00061185 | 0.0005923 | 0 |
| 1727653800 | 0.00061032 | -5.0E-6 | -0.81 | 0.00061549 | 0.00061712 | 0.00060635 | 0 |
| 1727567400 | 0.00061541 | -5.0E-6 | -0.81 | 0.00062081 | 0.00062212 | 0.0006104 | 0 |
| 1727481000 | 0.00062045 | 4.2E-5 | 7.26 | 0.00057839 | 0.00062733 | 0.00057563 | 25758 |
| 1727394600 | 0.00057849 | -4.0E-5 | -6.47 | 0.00061982 | 0.00071265 | 0.00054403 | 22477 |
| 1727308200 | 0.00061806 | -1.9E-5 | -2.98 | 0.00063625 | 0.00063951 | 0.00061421 | 0 |
| 1727221800 | 0.00063724 | 2.0E-6 | 0.31 | 0.00063556 | 0.000641 | 0.00062297 | 0 |
| 1727135400 | 0.00063572 | 1.6E-5 | 2.58 | 0.00050495 | 0.00064812 | 0.00049808 | 361707 |
| 1727049000 | 0.00061972 | -9.0E-6 | -1.43 | 0.0006278 | 0.00062918 | 0.0006068 | 0 |
| 1726962600 | 0.00062858 | 1.6E-5 | 2.61 | 0.00061427 | 0.0006291 | 0.00060763 | 0 |
| 1726876200 | 0.00061303 | 2.1E-5 | 3.55 | 0.00059167 | 0.0006171 | 0.00058568 | 0 |
| 1726789800 | 0.00059208 | 2.7E-5 | 4.78 | 0.00057171 | 0.00059736 | 0.00057039 | 0 |
| 1726703400 | 0.00056514 | 5.1E-5 | 9.92 | 0.00051479 | 0.0005664 | 0.0005015 | 2656253 |
| 1726617000 | 0.0005143 | 8.0E-6 | 1.58 | 0.00050495 | 0.00052599 | 0.00049808 | 0 |
| 1726530600 | 0.00050627 | -4.0E-6 | -0.78 | 0.00051064 | 0.00051335 | 0.00049637 | 0 |
| 1726444200 | 0.00050995 | -2.2E-5 | -4.14 | 0.00053192 | 0.00053441 | 0.00050802 | 0 |
| 1726357800 | 0.00053178 | 1.9E-5 | 3.70 | 0.00051279 | 0.00053336 | 0.00045837 | 11453 |
| 1726271400 | 0.00051294 | 1.7E-5 | 3.42 | 0.0004958 | 0.00051717 | 0.00046758 | 32332 |
| 1726185000 | 0.00049636 | 4.0E-6 | 0.81 | 0.00049142 | 0.00050118 | 0.00048672 | 0 |
| 1726098600 | 0.00049211 | -9.0E-6 | -1.79 | 0.00050085 | 0.00050088 | 0.0004791 | 0 |
| 1726012200 | 0.00050158 | 5.0E-6 | 1.01 | 0.00049487 | 0.00050354 | 0.00048764 | 0 |
| 1725925800 | 0.0004961 | 1.3E-5 | 2.69 | 0.00052737 | 0.00408189 | 0.00044024 | 361707 |
| 1725839400 | 0.00048329 | 7.0E-6 | 1.47 | 0.00047652 | 0.00048888 | 0.00047117 | 0 |
| 1725753000 | 0.0004766 | 1.0E-5 | 2.14 | 0.00046798 | 0.00048492 | 0.00046674 | 0 |
| 1725666600 | 0.00046672 | -3.1E-5 | -6.23 | 0.00049776 | 0.00050523 | 0.0004529 | 0 |
| 1725580200 | 0.00049739 | -6.5E-5 | -11.56 | 0.00056336 | 0.00056713 | 0.00049344 | 14407 |
| 1725493800 | 0.00056231 | -7.1E-7 | -0.13 | 0.0005565 | 0.00057224 | 0.00053208 | 0 |
| 1725407400 | 0.00056302 | -2.0E-5 | -3.43 | 0.00058339 | 0.00058654 | 0.00056051 | 0 |
| 1725321000 | 0.00058348 | 4.9E-5 | 9.16 | 0.00052737 | 0.00058909 | 0.00044024 | 369018 |
| 1725234600 | 0.00053474 | 7.0E-6 | 1.33 | 0.00052737 | 0.00055251 | 0.00044024 | 14946 |
| 1725148200 | 0.00052743 | -3.0E-6 | -0.57 | 0.00053028 | 0.00053167 | 0.00052354 | 0 |
| 1725061800 | 0.00053066 | -2.5E-5 | -4.50 | 0.00055565 | 0.00055738 | 0.00051264 | 110562 |
| 1724975400 | 0.00055602 | 7.5E-5 | 15.59 | 0.00048028 | 0.00057105 | 0.00048028 | 10030 |
| 1724889000 | 0.00048122 | -3.6E-5 | -6.96 | 0.00051632 | 0.0005334 | 0.00047487 | 28930 |
| 1724802600 | 0.00051738 | -4.6E-5 | -8.16 | 0.00056408 | 0.00056698 | 0.00050581 | 0 |
| 1724716200 | 0.00056345 | 6.9E-5 | 13.96 | 0.00049405 | 0.00057477 | 0.00048893 | 7013 |
| 1724629800 | 0.00049419 | -5.8E-5 | -10.50 | 0.00055408 | 0.00055834 | 0.00049419 | 13355 |
| 1724543400 | 0.0005522 | -7.3E-7 | -0.13 | 0.00055348 | 0.00056344 | 0.0005473 | 0 |
| 1724457000 | 0.00055293 | 2.0E-6 | 0.36 | 0.00055071 | 0.0006177 | 0.00050048 | 39828 |
|
CSTR/BTC 0 BTC
-
|
CSTR/EUR 0 €
-
|
|
CSTR/USD $ 0.000818
+2.26%
|
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: +44 (0) 203 8794 460 | 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
