INSTARUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.015949 | -0.000172 | -1.07% | 0.016121 | 0.016193 | 0.015838 | 0.00 |
Apr 25 2024 | 0.016121 | 0.000071 | 0.44% | 0.016068 | 0.016315 | 0.015699 | 0.00 |
Apr 24 2024 | 0.01605 | -0.000546 | -3.29% | 0.016603 | 0.016769 | 0.015892 | 0.00 |
Apr 23 2024 | 0.016596 | -0.000122 | -0.73% | 0.0167 | 0.016799 | 0.016467 | 0.00 |
Apr 22 2024 | 0.016718 | 0.000471 | 2.90% | 0.017131 | 0.017179 | 0.016433 | 30,817.00 |
Apr 21 2024 | 0.016247 | 0.000019 | 0.12% | 0.016195 | 0.016422 | 0.016069 | 0.00 |
Apr 20 2024 | 0.016228 | 0.000216 | 1.35% | 0.015956 | 0.016361 | 0.015814 | 0.00 |
Apr 19 2024 | 0.016012 | 0.000134 | 0.84% | 0.015846 | 0.016374 | 0.014901 | 0.00 |
Apr 18 2024 | 0.015879 | 0.000548 | 3.57% | 0.015321 | 0.016033 | 0.015212 | 0.00 |
Apr 17 2024 | 0.015331 | -0.000599 | -3.76% | 0.015961 | 0.016114 | 0.014967 | 0.00 |
Apr 16 2024 | 0.01593 | 0.00007 | 0.44% | 0.015856 | 0.016071 | 0.015431 | 0.00 |
Apr 15 2024 | 0.01586 | -0.000588 | -3.57% | 0.017131 | 0.017179 | 0.015583 | 30,817.00 |
Apr 14 2024 | 0.016448 | 0.000326 | 2.03% | 0.01608 | 0.016462 | 0.015542 | 0.00 |
Apr 13 2024 | 0.016121 | -0.000661 | -3.94% | 0.016774 | 0.016986 | 0.0154 | 0.00 |
Apr 12 2024 | 0.016782 | -0.000735 | -4.20% | 0.017502 | 0.017799 | 0.016507 | 0.00 |
Apr 11 2024 | 0.017518 | -0.000122 | -0.69% | 0.01764 | 0.017814 | 0.017392 | 0.00 |
Apr 10 2024 | 0.017639 | 0.000345 | 1.99% | 0.017279 | 0.017772 | 0.016886 | 0.00 |
Apr 09 2024 | 0.017294 | -0.000633 | -3.53% | 0.017902 | 0.017937 | 0.01707 | 0.00 |
Apr 08 2024 | 0.017927 | 0.000569 | 3.28% | 0.017131 | 0.01817 | 0.016971 | 30,817.00 |
Apr 07 2024 | 0.017359 | 0.00012 | 0.69% | 0.017226 | 0.017564 | 0.017226 | 0.00 |
Apr 06 2024 | 0.017239 | 0.000241 | 1.42% | 0.016943 | 0.017398 | 0.016875 | 0.00 |
Apr 05 2024 | 0.016998 | -0.000116 | -0.68% | 0.017131 | 0.017179 | 0.016504 | 0.00 |
Apr 04 2024 | 0.017114 | 0.000579 | 3.50% | 0.016518 | 0.017326 | 0.016279 | 0.00 |
Apr 03 2024 | 0.016535 | 0.000168 | 1.02% | 0.016374 | 0.016733 | 0.016149 | 0.00 |
Apr 02 2024 | 0.016368 | -0.001101 | -6.30% | 0.017415 | 0.017415 | 0.016146 | 0.00 |
Apr 01 2024 | 0.017468 | -0.000349 | -1.96% | 0.050601 | 0.0508 | 0.017054 | 30,817.00 |
Mar 31 2024 | 0.017817 | 0.000401 | 2.31% | 0.017433 | 0.01783 | 0.01743 | 0.00 |
Mar 30 2024 | 0.017416 | -0.000059 | -0.34% | 0.017463 | 0.017586 | 0.0174 | 0.00 |
Mar 29 2024 | 0.017475 | -0.000216 | -1.22% | 0.017692 | 0.017732 | 0.017276 | 0.00 |
Mar 28 2024 | 0.01769 | 0.000382 | 2.21% | 0.017376 | 0.017902 | 0.017238 | 0.00 |
Mar 27 2024 | 0.017308 | -0.000192 | -1.10% | 0.017501 | 0.017924 | 0.017095 | 0.00 |
Mar 26 2024 | 0.0175 | 0.000018 | 0.10% | 0.017445 | 0.017888 | 0.017354 | 0.00 |
Mar 25 2024 | 0.017482 | 0.000648 | 3.85% | 0.050601 | 0.0508 | 0.016696 | 30,817.00 |
Mar 24 2024 | 0.016834 | 0.000745 | 4.63% | 0.01602 | 0.016893 | 0.01596 | 0.00 |
Mar 23 2024 | 0.016089 | 0.00023 | 1.45% | 0.015933 | 0.016469 | 0.01576 | 0.00 |
Mar 22 2024 | 0.015859 | -0.000509 | -3.11% | 0.016376 | 0.016659 | 0.015578 | 0.00 |
Mar 21 2024 | 0.016368 | -0.000588 | -3.47% | 0.016982 | 0.01705 | 0.01616 | 0.00 |
Mar 20 2024 | 0.016956 | 0.001406 | 9.04% | 0.015536 | 0.017027 | 0.015213 | 0.00 |
Mar 19 2024 | 0.01555 | -0.001393 | -8.22% | 0.016928 | 0.017029 | 0.015387 | 0.00 |
Mar 18 2024 | 0.016944 | -0.000147 | -0.86% | 0.050601 | 0.0508 | 0.016665 | 30,817.00 |
Mar 17 2024 | 0.017091 | 0.000785 | 4.82% | 0.01641 | 0.017206 | 0.016146 | 0.00 |
Mar 16 2024 | 0.016306 | -0.001101 | -6.32% | 0.01739 | 0.0175 | 0.016256 | 0.00 |
Mar 15 2024 | 0.017407 | -0.00046 | -2.57% | 0.050601 | 0.0508 | 0.01651 | 30,817.00 |
Mar 14 2024 | 0.017867 | -0.000413 | -2.26% | 0.018263 | 0.018446 | 0.017156 | 0.00 |
Mar 13 2024 | 0.01828 | 0.000412 | 2.30% | 0.01785 | 0.018427 | 0.017834 | 0.00 |
Mar 12 2024 | 0.017868 | -0.000171 | -0.95% | 0.018081 | 0.018243 | 0.01731 | 0.00 |
Mar 11 2024 | 0.018039 | 0.000779 | 4.51% | 0.050601 | 0.0508 | 0.017433 | 30,817.00 |
Mar 10 2024 | 0.017261 | 0.000132 | 0.77% | 0.017122 | 0.017498 | 0.017071 | 0.00 |
Mar 09 2024 | 0.017129 | 0.000051 | 0.30% | 0.017078 | 0.017171 | 0.017014 | 0.00 |
Mar 08 2024 | 0.017078 | 0.000307 | 1.83% | 0.016747 | 0.017509 | 0.016619 | 0.00 |
Mar 07 2024 | 0.016771 | 0.000249 | 1.51% | 0.016495 | 0.017016 | 0.016436 | 0.00 |
Mar 06 2024 | 0.016522 | 0.000433 | 2.69% | 0.015933 | 0.0169 | 0.015711 | 0.00 |
Mar 05 2024 | 0.016089 | -0.000862 | -5.09% | 0.017076 | 0.017265 | 0.015173 | 0.00 |
Mar 04 2024 | 0.016951 | 0.001204 | 7.65% | 0.050601 | 0.0508 | 0.015886 | 30,817.00 |
Mar 03 2024 | 0.015747 | 0.00024 | 1.55% | 0.0155 | 0.015813 | 0.01537 | 0.00 |
Mar 02 2024 | 0.015507 | -0.000128 | -0.82% | 0.015619 | 0.015619 | 0.015409 | 0.00 |
Mar 01 2024 | 0.015636 | 0.000274 | 1.78% | 0.0153 | 0.015788 | 0.015203 | 0.00 |
Feb 29 2024 | 0.015362 | -0.00026 | -1.66% | 0.015578 | 0.015914 | 0.015129 | 0.00 |
Feb 28 2024 | 0.015622 | 0.001373 | 9.63% | 0.01426 | 0.016 | 0.014185 | 0.00 |
Feb 27 2024 | 0.014249 | 0.000618 | 4.54% | 0.013656 | 0.014398 | 0.013629 | 0.00 |
Feb 26 2024 | 0.013631 | 0.00069 | 5.33% | 0.050601 | 0.0508 | 0.01274 | 30,817.00 |
Feb 25 2024 | 0.012941 | 0.000052 | 0.40% | 0.012891 | 0.012989 | 0.012822 | 0.00 |
Feb 24 2024 | 0.012889 | 0.000172 | 1.35% | 0.012688 | 0.012923 | 0.012646 | 0.00 |
Feb 23 2024 | 0.012718 | -0.000108 | -0.84% | 0.012825 | 0.012873 | 0.012635 | 0.00 |
Feb 22 2024 | 0.012826 | -0.000163 | -1.25% | 0.012947 | 0.013007 | 0.012735 | 0.00 |
Feb 21 2024 | 0.012989 | -0.00009 | -0.69% | 0.013065 | 0.013097 | 0.012671 | 0.00 |
Feb 20 2024 | 0.013078 | 0.000137 | 1.06% | 0.012952 | 0.01324 | 0.012705 | 0.00 |
Feb 19 2024 | 0.012941 | -0.000094 | -0.72% | 0.050601 | 0.0508 | 0.012927 | 30,817.00 |
Feb 18 2024 | 0.013035 | 0.0001 | 0.77% | 0.012911 | 0.0131 | 0.012807 | 0.00 |
Feb 17 2024 | 0.012936 | -0.000121 | -0.93% | 0.013041 | 0.013052 | 0.012669 | 0.00 |
Feb 16 2024 | 0.013057 | 0.000065 | 0.50% | 0.012987 | 0.013131 | 0.012914 | 0.00 |
Feb 15 2024 | 0.012991 | 0.000021 | 0.16% | 0.012959 | 0.013214 | 0.01284 | 0.00 |
Feb 14 2024 | 0.01297 | 0.000551 | 4.44% | 0.012435 | 0.013015 | 0.012319 | 0.00 |
Feb 13 2024 | 0.012419 | -0.000088 | -0.70% | 0.012492 | 0.012595 | 0.012099 | 0.00 |
Feb 12 2024 | 0.012507 | 0.00046 | 3.82% | 0.050601 | 0.0508 | 0.011931 | 30,817.00 |
Feb 11 2024 | 0.012048 | 0.000092 | 0.77% | 0.011925 | 0.01214 | 0.011899 | 0.00 |
Feb 10 2024 | 0.011956 | 0.000164 | 1.39% | 0.011808 | 0.012042 | 0.011726 | 0.00 |
Feb 09 2024 | 0.011792 | 0.00045 | 3.97% | 0.011344 | 0.012051 | 0.011316 | 0.00 |
Feb 08 2024 | 0.011341 | 0.00027 | 2.44% | 0.011104 | 0.011403 | 0.011092 | 0.00 |
Feb 07 2024 | 0.011072 | 0.00029 | 2.69% | 0.010777 | 0.011095 | 0.010692 | 0.00 |
Feb 06 2024 | 0.010781 | 0.000119 | 1.12% | 0.010664 | 0.010837 | 0.01063 | 0.00 |
Feb 05 2024 | 0.010662 | 0.000026 | 0.24% | 0.050601 | 0.0508 | 0.010575 | 30,817.00 |
Feb 04 2024 | 0.010636 | -0.000105 | -0.98% | 0.010744 | 0.010773 | 0.010593 | 0.00 |
Feb 03 2024 | 0.010742 | -0.00005 | -0.46% | 0.010796 | 0.010838 | 0.010734 | 0.00 |
Feb 02 2024 | 0.010791 | 0.000032 | 0.30% | 0.010769 | 0.010857 | 0.010646 | 0.00 |
Feb 01 2024 | 0.01076 | 0.000106 | 1.00% | 0.010646 | 0.010816 | 0.010468 | 0.00 |
Jan 31 2024 | 0.010653 | -0.000052 | -0.49% | 0.010752 | 0.010934 | 0.010582 | 0.00 |
Jan 30 2024 | 0.010706 | -0.000104 | -0.96% | 0.010795 | 0.010943 | 0.010678 | 0.00 |
Jan 29 2024 | 0.01081 | 0.000298 | 2.84% | 0.050601 | 0.0508 | 0.010463 | 30,817.00 |
Jan 28 2024 | 0.010512 | -0.000021 | -0.20% | 0.010533 | 0.010698 | 0.010404 | 0.00 |
Jan 27 2024 | 0.010533 | 0.000064 | 0.61% | 0.010447 | 0.010547 | 0.010355 | 0.00 |