STARRUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.005386 | -0.000061 | -1.12% | 0.005449 | 0.005495 | 0.004999 | 2,514,743.00 |
May 30 2024 | 0.005447 | 0.000223 | 4.27% | 0.005224 | 0.005528 | 0.005166 | 2,255,828.00 |
May 29 2024 | 0.005224 | -0.000437 | -7.72% | 0.005665 | 0.005674 | 0.005001 | 2,502,290.00 |
May 28 2024 | 0.005661 | 0.0002 | 3.66% | 0.005461 | 0.005843 | 0.005438 | 2,276,104.00 |
May 27 2024 | 0.005461 | -0.000327 | -5.65% | 0.005781 | 0.005878 | 0.005315 | 5,406,057.00 |
May 26 2024 | 0.005788 | 0.00000500 | 0.09% | 0.005783 | 0.005906 | 0.005553 | 2,406,620.00 |
May 25 2024 | 0.005783 | -0.000096 | -1.63% | 0.005879 | 0.006033 | 0.00555 | 2,342,701.00 |
May 24 2024 | 0.005879 | 0.000035 | 0.60% | 0.005823 | 0.006024 | 0.005552 | 2,394,236.00 |
May 23 2024 | 0.005844 | -0.00013 | -2.18% | 0.005974 | 0.006001 | 0.005667 | 2,104,450.00 |
May 22 2024 | 0.005974 | 0.00000400 | 0.07% | 0.00597 | 0.006004 | 0.005739 | 2,310,665.00 |
May 21 2024 | 0.00597 | 0.000011 | 0.18% | 0.005959 | 0.006434 | 0.005948 | 2,328,399.00 |
May 20 2024 | 0.005959 | -0.000013 | -0.22% | 0.005978 | 0.006098 | 0.005818 | 3,410,696.00 |
May 19 2024 | 0.005972 | -0.000144 | -2.35% | 0.006116 | 0.006454 | 0.00589 | 2,355,301.00 |
May 18 2024 | 0.006116 | -0.000017 | -0.28% | 0.006133 | 0.006478 | 0.005957 | 2,212,776.00 |
May 17 2024 | 0.006133 | 0.000292 | 5.00% | 0.005841 | 0.006206 | 0.005818 | 2,281,083.00 |
May 16 2024 | 0.005841 | -0.000361 | -5.82% | 0.006202 | 0.006227 | 0.005835 | 2,165,103.00 |
May 15 2024 | 0.006202 | 0.000315 | 5.35% | 0.005887 | 0.006698 | 0.00582 | 2,429,728.00 |
May 14 2024 | 0.005887 | 0.000049 | 0.84% | 0.005838 | 0.005911 | 0.005817 | 2,372,089.00 |
May 13 2024 | 0.005838 | -0.000186 | -3.09% | 0.006022 | 0.006049 | 0.005759 | 3,426,569.00 |
May 12 2024 | 0.006024 | -0.000457 | -7.05% | 0.006481 | 0.006486 | 0.006 | 2,276,391.00 |
May 11 2024 | 0.006481 | 0.000098 | 1.54% | 0.006383 | 0.0068 | 0.006355 | 2,249,047.00 |
May 10 2024 | 0.006383 | 0.000371 | 6.17% | 0.006012 | 0.006576 | 0.005761 | 2,026,189.00 |
May 09 2024 | 0.006012 | 0.000764 | 14.56% | 0.005248 | 0.006102 | 0.005231 | 2,406,993.00 |
May 08 2024 | 0.005248 | -0.000507 | -8.81% | 0.005755 | 0.005781 | 0.005117 | 2,396,449.00 |
May 07 2024 | 0.005755 | -0.000108 | -1.84% | 0.005863 | 0.005891 | 0.005698 | 2,449,817.00 |
May 06 2024 | 0.005863 | -0.000317 | -5.13% | 0.006185 | 0.006382 | 0.005698 | 3,288,272.00 |
May 05 2024 | 0.00618 | -0.000107 | -1.70% | 0.006287 | 0.006348 | 0.006132 | 2,259,016.00 |
May 04 2024 | 0.006287 | 0.000591 | 10.38% | 0.005696 | 0.006348 | 0.005604 | 2,405,860.00 |
May 03 2024 | 0.005696 | 0.000178 | 3.23% | 0.005518 | 0.005977 | 0.005517 | 2,193,329.00 |
May 02 2024 | 0.005518 | 0.000087 | 1.60% | 0.005431 | 0.005526 | 0.005417 | 2,504,291.00 |
May 01 2024 | 0.005431 | -0.000317 | -5.51% | 0.005748 | 0.00577 | 0.005192 | 2,585,725.00 |
Apr 30 2024 | 0.005748 | -0.00053 | -8.44% | 0.006278 | 0.006409 | 0.005561 | 2,310,187.00 |
Apr 29 2024 | 0.006278 | -0.000287 | -4.37% | 0.005827 | 0.0322 | 0.005817 | 3,974,068.00 |
Apr 28 2024 | 0.006565 | 0.000016 | 0.24% | 0.006541 | 0.0066 | 0.006521 | 2,095,228.00 |
Apr 27 2024 | 0.006549 | 0.00000400 | 0.06% | 0.006555 | 0.006599 | 0.0065 | 2,181,053.00 |
Apr 26 2024 | 0.006545 | 0.00000800 | 0.12% | 0.006554 | 0.006673 | 0.0065 | 2,078,733.00 |
Apr 25 2024 | 0.006537 | -0.000372 | -5.38% | 0.006909 | 0.006993 | 0.006501 | 2,049,550.00 |
Apr 24 2024 | 0.006909 | -0.00006 | -0.86% | 0.006969 | 0.007376 | 0.006818 | 1,925,733.00 |
Apr 23 2024 | 0.006969 | 0.00023 | 3.41% | 0.006739 | 0.007087 | 0.006539 | 2,014,511.00 |
Apr 22 2024 | 0.006739 | 0.000035 | 0.52% | 0.005827 | 0.0322 | 0.005817 | 3,236,393.00 |
Apr 21 2024 | 0.006704 | 0.000218 | 3.36% | 0.006486 | 0.007068 | 0.006458 | 1,963,956.00 |
Apr 20 2024 | 0.006486 | 0.000565 | 9.54% | 0.005921 | 0.007108 | 0.005904 | 2,464,436.00 |
Apr 19 2024 | 0.005921 | -0.000441 | -6.93% | 0.006382 | 0.006393 | 0.005869 | 1,969,539.00 |
Apr 18 2024 | 0.006362 | 0.000374 | 6.25% | 0.005988 | 0.0068 | 0.005965 | 1,976,517.00 |
Apr 17 2024 | 0.005988 | 0.000165 | 2.83% | 0.005827 | 0.006022 | 0.005817 | 2,228,505.00 |
Apr 16 2024 | 0.005823 | -0.000138 | -2.32% | 0.005924 | 0.00599 | 0.005796 | 1,844,353.00 |
Apr 15 2024 | 0.005961 | 0.000106 | 1.81% | 0.005863 | 0.006438 | 0.005812 | 3,480,846.00 |
Apr 14 2024 | 0.005855 | -0.00087 | -12.94% | 0.006713 | 0.006877 | 0.005417 | 2,717,944.00 |
Apr 13 2024 | 0.006725 | -0.001051 | -13.52% | 0.007776 | 0.008496 | 0.00669 | 2,113,637.00 |
Apr 12 2024 | 0.007776 | -0.000344 | -4.24% | 0.00812 | 0.008615 | 0.0076 | 2,161,577.00 |
Apr 11 2024 | 0.00812 | 0.000087 | 1.08% | 0.008033 | 0.009181 | 0.0076 | 2,372,272.00 |
Apr 10 2024 | 0.008033 | -0.000175 | -2.13% | 0.008208 | 0.008607 | 0.007991 | 1,819,813.00 |
Apr 09 2024 | 0.008208 | -0.000397 | -4.61% | 0.008605 | 0.008726 | 0.00815 | 1,719,813.00 |
Apr 08 2024 | 0.008605 | 0.000243 | 2.91% | 0.008306 | 0.008699 | 0.008127 | 2,875,466.00 |
Apr 07 2024 | 0.008362 | 0.000263 | 3.25% | 0.008099 | 0.00875 | 0.008076 | 1,867,182.00 |
Apr 06 2024 | 0.008099 | -0.00000200 | -0.02% | 0.008101 | 0.008208 | 0.00784 | 2,023,460.00 |
Apr 05 2024 | 0.008101 | -0.000583 | -6.71% | 0.008684 | 0.008774 | 0.00775 | 2,103,280.00 |
Apr 04 2024 | 0.008684 | 0.00028 | 3.33% | 0.008404 | 0.009231 | 0.008163 | 2,088,114.00 |
Apr 03 2024 | 0.008404 | -0.001036 | -10.97% | 0.00944 | 0.009678 | 0.00816 | 2,358,647.00 |
Apr 02 2024 | 0.00944 | 0.000941 | 11.07% | 0.008499 | 0.010486 | 0.008067 | 2,186,696.00 |
Apr 01 2024 | 0.008499 | -0.000292 | -3.32% | 0.008785 | 0.009098 | 0.008499 | 4,124,635.00 |
Mar 31 2024 | 0.008791 | 0.000295 | 3.47% | 0.008467 | 0.009081 | 0.008402 | 2,121,131.00 |
Mar 30 2024 | 0.008496 | 0.000029 | 0.34% | 0.008428 | 0.008684 | 0.0082 | 2,330,234.00 |
Mar 29 2024 | 0.008467 | -0.000546 | -6.06% | 0.008917 | 0.011 | 0.008067 | 3,799,943.00 |
Mar 28 2024 | 0.009013 | -0.000776 | -7.93% | 0.009757 | 0.009856 | 0.008504 | 2,931,850.00 |
Mar 27 2024 | 0.009789 | 0.001082 | 12.43% | 0.00867 | 0.00996 | 0.008296 | 3,319,787.00 |
Mar 26 2024 | 0.008707 | 0.000322 | 3.84% | 0.008402 | 0.012534 | 0.00795 | 3,886,621.00 |
Mar 25 2024 | 0.008385 | 0.000149 | 1.81% | 0.00831 | 0.01075 | 0.007562 | 6,523,150.00 |
Mar 24 2024 | 0.008236 | 0.000544 | 7.07% | 0.007692 | 0.008734 | 0.00752 | 3,145,874.00 |
Mar 23 2024 | 0.007692 | 0.000492 | 6.83% | 0.007066 | 0.008273 | 0.006806 | 3,307,547.00 |
Mar 22 2024 | 0.0072 | -0.000701 | -8.87% | 0.007943 | 0.007978 | 0.007161 | 3,410,727.00 |
Mar 21 2024 | 0.007901 | -0.000342 | -4.15% | 0.008226 | 0.008286 | 0.007774 | 3,321,306.00 |
Mar 20 2024 | 0.008243 | 0.00033 | 4.17% | 0.007913 | 0.0088 | 0.007697 | 3,222,537.00 |
Mar 19 2024 | 0.007913 | -0.000248 | -3.04% | 0.008161 | 0.008265 | 0.0075 | 3,138,584.00 |
Mar 18 2024 | 0.008161 | -0.000933 | -10.26% | 0.00911 | 0.009189 | 0.0081 | 4,502,131.00 |
Mar 17 2024 | 0.009094 | 0.000476 | 5.52% | 0.008618 | 0.009195 | 0.007796 | 3,035,031.00 |
Mar 16 2024 | 0.008618 | -0.000306 | -3.43% | 0.008924 | 0.009699 | 0.008591 | 2,852,707.00 |
Mar 15 2024 | 0.008924 | -0.002349 | -20.84% | 0.011504 | 0.012 | 0.008591 | 7,102,042.00 |
Mar 14 2024 | 0.011273 | 0.002129 | 23.28% | 0.009093 | 0.011857 | 0.008832 | 3,268,152.00 |
Mar 13 2024 | 0.009144 | -0.001064 | -10.42% | 0.010208 | 0.011292 | 0.008072 | 4,071,225.00 |
Mar 12 2024 | 0.010208 | -0.001361 | -11.76% | 0.011569 | 0.015319 | 0.008307 | 6,530,626.00 |
Mar 11 2024 | 0.011569 | 0.003183 | 37.96% | 0.008382 | 0.013 | 0.008 | 6,889,610.00 |
Mar 10 2024 | 0.008386 | -0.000089 | -1.05% | 0.008459 | 0.008466 | 0.008154 | 3,006,506.00 |
Mar 09 2024 | 0.008475 | -0.000047 | -0.55% | 0.008537 | 0.008683 | 0.0083 | 2,496,261.00 |
Mar 08 2024 | 0.008522 | -0.000326 | -3.68% | 0.008848 | 0.008848 | 0.008288 | 2,515,106.00 |
Mar 07 2024 | 0.008848 | 0.000234 | 2.72% | 0.008599 | 0.008902 | 0.00836 | 2,502,009.00 |
Mar 06 2024 | 0.008614 | 0.000176 | 2.09% | 0.00847 | 0.009297 | 0.008289 | 2,846,765.00 |
Mar 05 2024 | 0.008438 | -0.001119 | -11.71% | 0.009634 | 0.00999 | 0.008401 | 2,471,046.00 |
Mar 04 2024 | 0.009557 | 0.000954 | 11.09% | 0.008564 | 0.009989 | 0.008405 | 3,958,982.00 |
Mar 03 2024 | 0.008603 | 0.000242 | 2.89% | 0.008361 | 0.008866 | 0.007898 | 2,921,392.00 |
Mar 02 2024 | 0.008361 | 0.000342 | 4.26% | 0.008019 | 0.008397 | 0.007898 | 2,674,721.00 |