Register to chat with like-minded investors on our interactive forums.
CSTRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.001208 | 0.000165 | 15.79% | 0.001097 | 0.005482 | 0.000988 | 372,171.00 |
| May 19 2024 | 0.001043 | -0.000019 | -1.79% | 0.001062 | 0.001066 | 0.00104 | 0.00 |
| May 18 2024 | 0.001062 | -0.000235 | -18.11% | 0.001298 | 0.001302 | 0.001051 | 784,266.00 |
| May 17 2024 | 0.001297 | 0.000091 | 7.54% | 0.001206 | 0.0013 | 0.00111 | 5,329,226.00 |
| May 16 2024 | 0.001207 | 0.000022 | 1.86% | 0.001184 | 0.001235 | 0.001145 | 3,843,773.00 |
| May 15 2024 | 0.001185 | 0.000089 | 8.13% | 0.001097 | 0.001256 | 0.001088 | 301,986.00 |
| May 14 2024 | 0.001095 | -0.000025 | -2.23% | 0.00112 | 0.001124 | 0.001059 | 2,718,008.00 |
| May 13 2024 | 0.00112 | -0.000022 | -1.93% | 0.001194 | 0.005214 | 0.001077 | 1,393,784.00 |
| May 12 2024 | 0.001143 | -0.00005 | -4.19% | 0.001194 | 0.001268 | 0.001077 | 141,463.00 |
| May 11 2024 | 0.001193 | 0.000058 | 5.11% | 0.001136 | 0.001233 | 0.001098 | 1,498,356.00 |
| May 10 2024 | 0.001135 | -0.000079 | -6.51% | 0.001212 | 0.001243 | 0.001126 | 2,342,639.00 |
| May 09 2024 | 0.001214 | 0.000144 | 13.43% | 0.001071 | 0.001253 | 0.001004 | 734,175.00 |
| May 08 2024 | 0.00107 | -0.000107 | -9.09% | 0.001175 | 0.001213 | 0.001013 | 2,839,928.00 |
| May 07 2024 | 0.001177 | -0.000081 | -6.44% | 0.001258 | 0.001294 | 0.001152 | 5,725,189.00 |
| May 06 2024 | 0.001258 | -0.000122 | -8.84% | 0.001375 | 0.005699 | 0.001256 | 1,645,254.00 |
| May 05 2024 | 0.00138 | 0.000039 | 2.91% | 0.00134 | 0.001418 | 0.001323 | 1,261,255.00 |
| May 04 2024 | 0.00134 | 0.000036 | 2.76% | 0.001303 | 0.001415 | 0.001302 | 280,344.00 |
| May 03 2024 | 0.001304 | -0.000071 | -5.16% | 0.001375 | 0.001427 | 0.001297 | 938,081.00 |
| May 02 2024 | 0.001375 | -0.000055 | -3.85% | 0.001429 | 0.001475 | 0.001373 | 1,120,968.00 |
| May 01 2024 | 0.00143 | -0.00005 | -3.38% | 0.001476 | 0.00148 | 0.001388 | 1,701,498.00 |
| Apr 30 2024 | 0.001481 | -0.000063 | -4.08% | 0.00154 | 0.001541 | 0.001439 | 1,064,921.00 |
| Apr 29 2024 | 0.001543 | 0.000041 | 2.73% | 0.00168 | 0.00568 | 0.001502 | 1,347,973.00 |
| Apr 28 2024 | 0.001502 | 0.000038 | 2.60% | 0.001497 | 0.00154 | 0.001466 | 587,908.00 |
| Apr 27 2024 | 0.001464 | -0.00000600 | -0.41% | 0.001472 | 0.001539 | 0.001448 | 1,304,972.00 |
| Apr 26 2024 | 0.00147 | -0.000045 | -2.97% | 0.001515 | 0.00152 | 0.001459 | 394,949.00 |
| Apr 25 2024 | 0.001515 | 0.000042 | 2.85% | 0.001476 | 0.001595 | 0.001476 | 1,083,508.00 |
| Apr 24 2024 | 0.001473 | -0.00004 | -2.64% | 0.001515 | 0.001575 | 0.001459 | 578,974.00 |
| Apr 23 2024 | 0.001513 | -0.000088 | -5.50% | 0.0016 | 0.001631 | 0.001506 | 1,245,248.00 |
| Apr 22 2024 | 0.001601 | -0.00000500 | -0.31% | 0.00168 | 0.005749 | 0.0015 | 730,111.00 |
| Apr 21 2024 | 0.001605 | -0.000033 | -2.01% | 0.001638 | 0.001658 | 0.001583 | 241,971.00 |
| Apr 20 2024 | 0.001639 | -0.000049 | -2.90% | 0.00168 | 0.001689 | 0.001561 | 218,034.00 |
| Apr 19 2024 | 0.001688 | 0.000215 | 14.64% | 0.00147 | 0.00169 | 0.001396 | 1,048,363.00 |
| Apr 18 2024 | 0.001472 | -0.000109 | -6.90% | 0.001584 | 0.001624 | 0.001437 | 626,678.00 |
| Apr 17 2024 | 0.001581 | 0.0001 | 6.75% | 0.00148 | 0.001653 | 0.001474 | 101,529.00 |
| Apr 16 2024 | 0.001481 | -0.000225 | -13.19% | 0.001703 | 0.001717 | 0.001426 | 45,705.00 |
| Apr 15 2024 | 0.001706 | 0.000125 | 7.93% | 0.001574 | 0.001763 | 0.00151 | 503,361.00 |
| Apr 14 2024 | 0.001581 | -0.000085 | -5.10% | 0.001654 | 0.001739 | 0.001553 | 1,140,151.00 |
| Apr 13 2024 | 0.001666 | -0.000216 | -11.48% | 0.001873 | 0.001914 | 0.001647 | 14,172.00 |
| Apr 12 2024 | 0.001881 | -0.000048 | -2.49% | 0.001927 | 0.001954 | 0.001722 | 7,988.00 |
| Apr 11 2024 | 0.001929 | -0.000018 | -0.92% | 0.001945 | 0.002025 | 0.001912 | 62,259.00 |
| Apr 10 2024 | 0.001947 | 0.000052 | 2.74% | 0.001893 | 0.002151 | 0.0017 | 159,810.00 |
| Apr 09 2024 | 0.001895 | 0.000048 | 2.60% | 0.001849 | 0.001901 | 0.001757 | 469,222.00 |
| Apr 08 2024 | 0.001847 | -0.000122 | -6.19% | 0.002231 | 0.006097 | 0.001813 | 2,173,926.00 |
| Apr 07 2024 | 0.001969 | 0.000086 | 4.57% | 0.001879 | 0.001981 | 0.001874 | 35,562.00 |
| Apr 06 2024 | 0.001883 | -0.000145 | -7.15% | 0.002021 | 0.002043 | 0.001791 | 91,795.00 |
| Apr 05 2024 | 0.002028 | -0.000201 | -9.02% | 0.002231 | 0.002248 | 0.002021 | 303,643.00 |
| Apr 04 2024 | 0.00223 | 0.00000600 | 0.27% | 0.002214 | 0.003708 | 0.002167 | 691,564.00 |
| Apr 03 2024 | 0.002223 | 0.000027 | 1.23% | 0.002202 | 0.002253 | 0.002167 | 185,070.00 |
| Apr 02 2024 | 0.002196 | -0.000194 | -8.12% | 0.002384 | 0.002399 | 0.002049 | 1,623,495.00 |
| Apr 01 2024 | 0.00239 | 0.000132 | 5.83% | 0.00226 | 0.006246 | 0.002177 | 447,727.00 |
| Mar 31 2024 | 0.002258 | 0.000013 | 0.58% | 0.002245 | 0.002324 | 0.002237 | 62,664.00 |
| Mar 30 2024 | 0.002245 | -0.00011 | -4.67% | 0.002423 | 0.002454 | 0.002164 | 714,831.00 |
| Mar 29 2024 | 0.002356 | -0.000032 | -1.34% | 0.002387 | 0.002434 | 0.002352 | 2,062,809.00 |
| Mar 28 2024 | 0.002388 | -0.000023 | -0.95% | 0.002485 | 0.002511 | 0.002311 | 2,272,432.00 |
| Mar 27 2024 | 0.002411 | -0.000171 | -6.62% | 0.002583 | 0.002592 | 0.002285 | 3,164,025.00 |
| Mar 26 2024 | 0.002582 | 0.00004 | 1.57% | 0.002544 | 0.002732 | 0.002514 | 3,200,904.00 |
| Mar 25 2024 | 0.002542 | -0.000084 | -3.20% | 0.002595 | 0.002832 | 0.002502 | 3,025,350.00 |
| Mar 24 2024 | 0.002626 | 0.000144 | 5.81% | 0.002476 | 0.00279 | 0.00227 | 3,587,198.00 |
| Mar 23 2024 | 0.002482 | 0.000061 | 2.52% | 0.00243 | 0.002488 | 0.002328 | 2,596,826.00 |
| Mar 22 2024 | 0.002422 | -0.000233 | -8.78% | 0.002657 | 0.002671 | 0.002383 | 3,324,005.00 |
| Mar 21 2024 | 0.002654 | 0.000051 | 1.96% | 0.002595 | 0.002832 | 0.002581 | 3,114,328.00 |
| Mar 20 2024 | 0.002603 | 0.00000080 | 0.03% | 0.002591 | 0.002774 | 0.002561 | 2,501,383.00 |
| Mar 19 2024 | 0.002602 | -0.00000600 | -0.23% | 0.002604 | 0.002684 | 0.002546 | 3,334,644.00 |
| Mar 18 2024 | 0.002608 | -0.00000800 | -0.31% | 0.002682 | 0.006451 | 0.002499 | 2,948,026.00 |
| Mar 17 2024 | 0.002616 | 0.000152 | 6.18% | 0.002413 | 0.002647 | 0.00241 | 3,605,331.00 |
| Mar 16 2024 | 0.002464 | -0.000155 | -5.92% | 0.002548 | 0.002718 | 0.002373 | 2,829,615.00 |
| Mar 15 2024 | 0.002619 | 0.000094 | 3.72% | 0.002682 | 0.002883 | 0.002416 | 3,204,372.00 |
| Mar 14 2024 | 0.002525 | -0.00016 | -5.96% | 0.002682 | 0.002883 | 0.002383 | 2,839,241.00 |
| Mar 13 2024 | 0.002684 | -0.000097 | -3.49% | 0.002784 | 0.002818 | 0.002636 | 2,950,124.00 |
| Mar 12 2024 | 0.002781 | 0.000136 | 5.14% | 0.002648 | 0.002792 | 0.002561 | 2,549,758.00 |
| Mar 11 2024 | 0.002645 | 0.00000300 | 0.11% | 0.003212 | 0.003296 | 0.002636 | 3,806,285.00 |
| Mar 10 2024 | 0.002642 | -0.00061 | -18.76% | 0.003246 | 0.003297 | 0.002549 | 3,157,600.00 |
| Mar 09 2024 | 0.003252 | 0.000293 | 9.90% | 0.002958 | 0.003317 | 0.002941 | 2,547,450.00 |
| Mar 08 2024 | 0.002959 | -0.000403 | -11.99% | 0.003294 | 0.003393 | 0.002911 | 2,765,680.00 |
| Mar 07 2024 | 0.003361 | 0.000159 | 4.95% | 0.003212 | 0.003472 | 0.003192 | 2,241,815.00 |
| Mar 06 2024 | 0.003203 | 0.000365 | 12.85% | 0.002812 | 0.003367 | 0.002776 | 2,491,405.00 |
| Mar 05 2024 | 0.002838 | 0.000078 | 2.83% | 0.002762 | 0.003181 | 0.002718 | 2,337,226.00 |
| Mar 04 2024 | 0.00276 | 0.00000800 | 0.29% | 0.002411 | 0.002977 | 0.00237 | 2,319,311.00 |
| Mar 03 2024 | 0.002752 | 0.000048 | 1.78% | 0.002702 | 0.002953 | 0.002399 | 3,418,831.00 |
| Mar 02 2024 | 0.002703 | 0.000129 | 5.00% | 0.002574 | 0.00298 | 0.002574 | 3,133,633.00 |
| Mar 01 2024 | 0.002575 | 0.000159 | 6.57% | 0.002407 | 0.002689 | 0.00239 | 2,401,919.00 |
| Feb 29 2024 | 0.002416 | 0.000024 | 1.00% | 0.002411 | 0.002554 | 0.002321 | 3,141,926.00 |
| Feb 28 2024 | 0.002392 | 0.000026 | 1.10% | 0.002369 | 0.002471 | 0.002258 | 3,607,432.00 |
| Feb 27 2024 | 0.002366 | -0.000016 | -0.67% | 0.002384 | 0.00251 | 0.002307 | 3,617,210.00 |
| Feb 26 2024 | 0.002382 | 0.000047 | 2.01% | 0.002258 | 0.005535 | 0.00224 | 2,303,586.00 |
| Feb 25 2024 | 0.002335 | 0.000092 | 4.10% | 0.002245 | 0.002437 | 0.002239 | 3,303,344.00 |
| Feb 24 2024 | 0.002243 | -0.000155 | -6.46% | 0.002396 | 0.002437 | 0.002234 | 2,913,757.00 |
| Feb 23 2024 | 0.002398 | -0.000186 | -7.20% | 0.002612 | 0.002632 | 0.002351 | 2,178,895.00 |
| Feb 22 2024 | 0.002584 | 0.000291 | 12.70% | 0.002279 | 0.002592 | 0.002239 | 3,272,062.00 |
| Feb 21 2024 | 0.002293 | 0.000032 | 1.42% | 0.002258 | 0.00233 | 0.00224 | 3,015,156.00 |
