STARLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.00000292 | 0.00000029 | 11.03% | 0.00000263 | 0.00000325 | 0.00000261 | -76,958,085,280.00 |
May 24 2024 | 0.00000263 | 0.00000010 | 3.95% | 0.00000253 | 0.00000266 | 0.00000248 | 68,583,537,708.00 |
May 23 2024 | 0.00000253 | -0.00000002 | -0.78% | 0.00000254 | 0.00000266 | 0.00000244 | -49,347,261,560.00 |
May 22 2024 | 0.00000255 | 0.00 | 0.00% | 0.00000255 | 0.00000255 | 0.00000255 | 0.00 |
May 21 2024 | 0.00000255 | -0.00000012 | -4.49% | 0.00000268 | 0.00000269 | 0.00000250 | 68,635,260,723.00 |
May 20 2024 | 0.00000267 | 0.00000020 | 8.10% | 0.00000247 | 0.00000268 | 0.00000242 | -8,009,614,126.00 |
May 19 2024 | 0.00000247 | -0.00000011 | -4.26% | 0.00000258 | 0.00000261 | 0.00000243 | -86,149,288,067.00 |
May 18 2024 | 0.00000258 | -0.00000020 | -7.19% | 0.00000278 | 0.00000279 | 0.00000255 | -80,503,680,244.00 |
May 17 2024 | 0.00000278 | -0.00000017 | -5.76% | 0.00000299 | 0.00000317 | 0.00000274 | 71,389,431,807.00 |
May 16 2024 | 0.00000295 | 0.00000006 | 2.08% | 0.00000290 | 0.00000301 | 0.00000278 | -55,661,444,695.00 |
May 15 2024 | 0.00000289 | 0.00000020 | 7.43% | 0.00000270 | 0.00000293 | 0.00000265 | 57,856,844,061.00 |
May 14 2024 | 0.00000269 | -0.00000020 | -6.92% | 0.00000289 | 0.00000290 | 0.00000267 | -50,602,570,791.00 |
May 13 2024 | 0.00000289 | 0.00000004 | 1.40% | 0.00000286 | 0.00000319 | 0.00000283 | -64,758,323,653.00 |
May 12 2024 | 0.00000285 | -0.00000009 | -3.06% | 0.00000296 | 0.00000297 | 0.00000278 | 56,791,355,553.00 |
May 11 2024 | 0.00000294 | -0.00000010 | -3.29% | 0.00000305 | 0.00000315 | 0.00000290 | -3,180,135,648.00 |
May 10 2024 | 0.00000304 | 0.00000025 | 8.96% | 0.00000279 | 0.00000359 | 0.00000277 | 61,837,627,138.00 |
May 09 2024 | 0.00000279 | -0.00000011 | -3.79% | 0.00000284 | 0.00000292 | 0.00000265 | -23,301,536,820.00 |
May 08 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
May 07 2024 | 0.00000290 | 0.00000010 | 3.57% | 0.00000279 | 0.00000305 | 0.00000272 | -80,635,079,899.00 |
May 06 2024 | 0.00000280 | -0.00000016 | -5.41% | 0.00000296 | 0.00000310 | 0.00000277 | 12,459,125,433.00 |
May 05 2024 | 0.00000296 | 0.00000003 | 1.02% | 0.00000292 | 0.00000326 | 0.00000280 | 62,121,928,496.00 |
May 04 2024 | 0.00000293 | 0.00000008 | 2.81% | 0.00000286 | 0.00000319 | 0.00000275 | 70,100,193,555.00 |
May 03 2024 | 0.00000285 | 0.00000049 | 20.76% | 0.00000236 | 0.00000320 | 0.00000236 | 2,169,939,846.00 |
May 02 2024 | 0.00000236 | 0.00000012 | 5.36% | 0.00000224 | 0.00000243 | 0.00000217 | 27,021,229,406.00 |
May 01 2024 | 0.00000224 | -0.00000003 | -1.32% | 0.00000226 | 0.00000227 | 0.00000202 | -60,492,188,013.00 |
Apr 30 2024 | 0.00000227 | -0.00000012 | -5.02% | 0.00000238 | 0.00000242 | 0.00000212 | -5,028,395,395.00 |
Apr 29 2024 | 0.00000239 | -0.00000006 | -2.45% | 0.00000246 | 0.00000250 | 0.00000228 | 38,448,869,820.00 |
Apr 28 2024 | 0.00000245 | 0.00000006 | 2.51% | 0.00000239 | 0.00000269 | 0.00000239 | 34,192,906,528.00 |
Apr 27 2024 | 0.00000239 | 0.00000001 | 0.42% | 0.00000238 | 0.00000240 | 0.00000227 | 41,754,306,170.00 |
Apr 26 2024 | 0.00000238 | -0.00000005 | -2.06% | 0.00000243 | 0.00000245 | 0.00000234 | 48,655,208,675.00 |
Apr 25 2024 | 0.00000243 | -0.00000022 | -8.30% | 0.00000245 | 0.00000251 | 0.00000234 | 40,535,682,735.00 |
Apr 24 2024 | 0.00000265 | 0.00 | 0.00% | 0.00000265 | 0.00000265 | 0.00000265 | 0.00 |
Apr 23 2024 | 0.00000265 | -0.00000001 | -0.38% | 0.00000266 | 0.00000272 | 0.00000259 | 67,407,538,076.00 |
Apr 22 2024 | 0.00000266 | 0.00000014 | 5.56% | 0.00000253 | 0.00000271 | 0.00000249 | 78,062,471,187.00 |
Apr 21 2024 | 0.00000252 | 0.00000003 | 1.20% | 0.00000247 | 0.00000254 | 0.00000240 | 82,494,306,528.00 |
Apr 20 2024 | 0.00000249 | 0.00000021 | 9.21% | 0.00000228 | 0.00000254 | 0.00000223 | 6,582,492,800.00 |
Apr 19 2024 | 0.00000228 | 0.00000002 | 0.88% | 0.00000226 | 0.00000240 | 0.00000211 | -20,938,310,178.00 |
Apr 18 2024 | 0.00000226 | 0.00000011 | 5.12% | 0.00000216 | 0.00000234 | 0.00000210 | -70,470,961,426.00 |
Apr 17 2024 | 0.00000215 | -0.00000009 | -4.02% | 0.00000224 | 0.00000227 | 0.00000207 | -62,298,626,813.00 |
Apr 16 2024 | 0.00000224 | 0.00000001 | 0.45% | 0.00000222 | 0.00000226 | 0.00000210 | 17,606,540,196.00 |
Apr 15 2024 | 0.00000223 | -0.00000012 | -5.11% | 0.00000235 | 0.00000250 | 0.00000212 | -12,170,381,349.00 |
Apr 14 2024 | 0.00000235 | 0.00000021 | 9.81% | 0.00000214 | 0.00000238 | 0.00000204 | -85,388,284,571.00 |
Apr 13 2024 | 0.00000214 | -0.00000049 | -18.63% | 0.00000260 | 0.00000262 | 0.00000182 | -27,688,975,808.00 |
Apr 12 2024 | 0.00000263 | -0.00000079 | -23.10% | 0.00000343 | 0.00000347 | 0.00000206 | 21,365,019,901.00 |
Apr 11 2024 | 0.00000342 | -0.00000003 | -0.87% | 0.00000344 | 0.00000359 | 0.00000339 | 91,703,232,860.00 |
Apr 10 2024 | 0.00000345 | -0.00000010 | -2.82% | 0.00000355 | 0.00000359 | 0.00000323 | -33,332,280,981.00 |
Apr 09 2024 | 0.00000355 | -0.00000037 | -9.44% | 0.00000393 | 0.00000405 | 0.00000353 | -67,528,742,813.00 |
Apr 08 2024 | 0.00000392 | 0.00000043 | 12.32% | 0.00000347 | 0.00000398 | 0.00000338 | -57,417,660,842.00 |
Apr 07 2024 | 0.00000349 | 0.00000013 | 3.87% | 0.00000336 | 0.00000355 | 0.00000333 | 82,583,157,633.00 |
Apr 06 2024 | 0.00000336 | 0.00000006 | 1.82% | 0.00000330 | 0.00000339 | 0.00000328 | -52,586,630,287.00 |
Apr 05 2024 | 0.00000330 | -0.00000012 | -3.51% | 0.00000341 | 0.00000344 | 0.00000316 | 61,124,042,080.00 |
Apr 04 2024 | 0.00000342 | 0.00000012 | 3.64% | 0.00000329 | 0.00000354 | 0.00000325 | 53,632,569,838.00 |
Apr 03 2024 | 0.00000330 | -0.00000001 | -0.30% | 0.00000332 | 0.00000344 | 0.00000312 | -30,355,655,900.00 |
Apr 02 2024 | 0.00000331 | -0.00000043 | -11.50% | 0.00000373 | 0.00000373 | 0.00000325 | 46,695,634,055.00 |
Apr 01 2024 | 0.00000374 | -0.00000030 | -7.43% | 0.00000404 | 0.00000406 | 0.00000361 | 78,334,710,246.00 |
Mar 31 2024 | 0.00000404 | 0.00000012 | 3.06% | 0.00000392 | 0.00000414 | 0.00000389 | -17,822,099,536.00 |
Mar 30 2024 | 0.00000392 | -0.00000002 | -0.51% | 0.00000394 | 0.00000415 | 0.00000385 | -29,920,290,788.00 |
Mar 29 2024 | 0.00000394 | -0.00000007 | -1.75% | 0.00000401 | 0.00000410 | 0.00000384 | -82,754,686,739.00 |
Mar 28 2024 | 0.00000401 | 0.00000016 | 4.16% | 0.00000386 | 0.00000425 | 0.00000370 | -62,509,115,784.00 |
Mar 27 2024 | 0.00000385 | -0.00000024 | -5.87% | 0.00000407 | 0.00000419 | 0.00000381 | -3,041,596,588.00 |
Mar 26 2024 | 0.00000409 | -0.00000003 | -0.73% | 0.00000411 | 0.00000436 | 0.00000393 | 18,375,708,054.00 |
Mar 25 2024 | 0.00000412 | 0.00000004 | 0.98% | 0.00000406 | 0.00000430 | 0.00000392 | -38,053,980,927.00 |
Mar 24 2024 | 0.00000408 | 0.00000049 | 13.65% | 0.00000361 | 0.00000414 | 0.00000346 | -46,540,760,836.00 |
Mar 23 2024 | 0.00000359 | 0.00000002 | 0.56% | 0.00000355 | 0.00000374 | 0.00000348 | -45,089,087,232.00 |
Mar 22 2024 | 0.00000357 | 0.00000001 | 0.28% | 0.00000354 | 0.00000367 | 0.00000336 | -14,441,020,420.00 |
Mar 21 2024 | 0.00000356 | 0.00000006 | 1.71% | 0.00000349 | 0.00000366 | 0.00000337 | -32,358,192,544.00 |
Mar 20 2024 | 0.00000350 | 0.00000031 | 9.72% | 0.00000321 | 0.00000353 | 0.00000295 | 55,954,309,046.00 |
Mar 19 2024 | 0.00000319 | -0.00000044 | -12.12% | 0.00000364 | 0.00000368 | 0.00000303 | 26,832,066,256.00 |
Mar 18 2024 | 0.00000363 | -0.00000029 | -7.40% | 0.00000389 | 0.00000398 | 0.00000352 | 78,870,086,220.00 |
Mar 17 2024 | 0.00000392 | 0.00000008 | 2.08% | 0.00000386 | 0.00000406 | 0.00000352 | -16,615,421,044.00 |
Mar 16 2024 | 0.00000384 | -0.00000058 | -13.12% | 0.00000444 | 0.00000459 | 0.00000372 | -5,032,841,282.00 |
Mar 15 2024 | 0.00000442 | -0.00000069 | -13.50% | 0.00000487 | 0.00000503 | 0.00000405 | 69,761,087,486.00 |
Mar 14 2024 | 0.00000511 | 0.00 | 0.00% | 0.00000511 | 0.00000511 | 0.00000511 | 0.00 |
Mar 13 2024 | 0.00000511 | -0.00000016 | -3.04% | 0.00000522 | 0.00000548 | 0.00000500 | -15,465,115,602.00 |
Mar 12 2024 | 0.00000527 | -0.00000034 | -6.06% | 0.00000561 | 0.00000677 | 0.00000474 | 19,415,654,434.00 |
Mar 11 2024 | 0.00000561 | 0.00000074 | 15.20% | 0.00000487 | 0.00000587 | 0.00000445 | -5,025,959,993.00 |
Mar 10 2024 | 0.00000487 | 0.00000059 | 13.79% | 0.00000479 | 0.00000553 | 0.00000468 | -33,975,982,727.00 |
Mar 09 2024 | 0.00000428 | 0.00 | 0.00% | 0.00000428 | 0.00000428 | 0.00000428 | 0.00 |
Mar 08 2024 | 0.00000428 | -0.00000007 | -1.61% | 0.00000436 | 0.00000452 | 0.00000399 | 86,789,504,029.00 |
Mar 07 2024 | 0.00000435 | 0.00000023 | 5.58% | 0.00000410 | 0.00000456 | 0.00000395 | -59,720,691,408.00 |
Mar 06 2024 | 0.00000412 | 0.00000022 | 5.64% | 0.00000391 | 0.00000433 | 0.00000372 | 87,107,696,811.00 |
Mar 05 2024 | 0.00000390 | -0.00000099 | -20.25% | 0.00000485 | 0.00000566 | 0.00000321 | 64,761,200,042.00 |
Mar 04 2024 | 0.00000489 | 0.00000014 | 2.95% | 0.00000473 | 0.00000546 | 0.00000453 | -25,210,587,452.00 |
Mar 03 2024 | 0.00000475 | -0.00000068 | -12.52% | 0.00000546 | 0.00000628 | 0.00000382 | -3,418,718,748.00 |
Mar 02 2024 | 0.00000543 | 0.00000200 | 55.10% | 0.00000363 | 0.00000570 | 0.00000361 | -43,213,046,904.00 |
Mar 01 2024 | 0.00000363 | 0.00000020 | 5.83% | 0.00000347 | 0.00000375 | 0.00000339 | 58,023,045,619.00 |
Feb 29 2024 | 0.00000343 | 0.00000040 | 13.20% | 0.00000302 | 0.00000388 | 0.00000298 | -80,737,347,390.00 |
Feb 28 2024 | 0.00000303 | -0.00000007 | -2.26% | 0.00000310 | 0.00000323 | 0.00000270 | 50,457,069,060.00 |
Feb 27 2024 | 0.00000310 | 0.00000013 | 4.38% | 0.00000299 | 0.00000315 | 0.00000296 | -84,926,426,589.00 |
Feb 26 2024 | 0.00000297 | 0.00000008 | 2.77% | 0.00000288 | 0.00000307 | 0.00000279 | -48,943,740,210.00 |
Feb 25 2024 | 0.00000289 | 0.00000002 | 0.70% | 0.00000287 | 0.00000295 | 0.00000282 | 23,364,653,470.00 |
Feb 24 2024 | 0.00000287 | 0.00000008 | 2.87% | 0.00000280 | 0.00000293 | 0.00000275 | -43,242,387,787.00 |