Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STARRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00595 | 0.000034 | 0.57% | 0.005911 | 0.006041 | 0.005754 | 1,099,641.00 |
| May 21 2024 | 0.005916 | -0.000124 | -2.05% | 0.005943 | 0.00642 | 0.005858 | 998,998.00 |
| May 20 2024 | 0.00604 | 0.000056 | 0.94% | 0.005858 | 0.013552 | 0.005776 | 1,003,853.00 |
| May 19 2024 | 0.005983 | -0.000109 | -1.79% | 0.006089 | 0.006252 | 0.005841 | 619,673.00 |
| May 18 2024 | 0.006092 | 0.00000700 | 0.12% | 0.006089 | 0.006222 | 0.006063 | 322,877.00 |
| May 17 2024 | 0.006085 | 0.000258 | 4.42% | 0.005826 | 0.006205 | 0.005778 | 666,201.00 |
| May 16 2024 | 0.005827 | -0.000369 | -5.95% | 0.006195 | 0.006203 | 0.005813 | 733,071.00 |
| May 15 2024 | 0.006197 | 0.000345 | 5.90% | 0.005858 | 0.006245 | 0.005814 | 418,102.00 |
| May 14 2024 | 0.005852 | 0.000013 | 0.22% | 0.005835 | 0.00589 | 0.005716 | 1,604,891.00 |
| May 13 2024 | 0.005838 | -0.000168 | -2.80% | 0.006409 | 0.012888 | 0.005692 | 1,583,476.00 |
| May 12 2024 | 0.006006 | -0.000395 | -6.17% | 0.006409 | 0.006427 | 0.00596 | 1,430,888.00 |
| May 11 2024 | 0.006401 | 0.000027 | 0.42% | 0.006381 | 0.00672 | 0.006305 | 971,429.00 |
| May 10 2024 | 0.006374 | 0.000365 | 6.07% | 0.005999 | 0.006572 | 0.005897 | 1,359,874.00 |
| May 09 2024 | 0.006009 | 0.000777 | 14.85% | 0.005236 | 0.006087 | 0.005202 | 1,390,080.00 |
| May 08 2024 | 0.005232 | -0.000563 | -9.72% | 0.005784 | 0.005802 | 0.005221 | 1,697,467.00 |
| May 07 2024 | 0.005795 | -0.000035 | -0.60% | 0.00583 | 0.005919 | 0.005746 | 1,689,340.00 |
| May 06 2024 | 0.00583 | -0.000315 | -5.13% | 0.0055 | 0.014087 | 0.005476 | 923,225.00 |
| May 05 2024 | 0.006146 | -0.00015 | -2.38% | 0.006294 | 0.006303 | 0.006096 | 1,268,762.00 |
| May 04 2024 | 0.006296 | 0.000613 | 10.79% | 0.005676 | 0.0063 | 0.005606 | 794,556.00 |
| May 03 2024 | 0.005683 | 0.000182 | 3.31% | 0.0055 | 0.005801 | 0.005476 | 1,455,631.00 |
| May 02 2024 | 0.005501 | 0.000048 | 0.88% | 0.005446 | 0.005544 | 0.005357 | 1,630,408.00 |
| May 01 2024 | 0.005452 | -0.000289 | -5.03% | 0.005721 | 0.005745 | 0.005142 | 1,743,326.00 |
| Apr 30 2024 | 0.005741 | -0.000497 | -7.97% | 0.006225 | 0.006452 | 0.005597 | 1,258,737.00 |
| Apr 29 2024 | 0.006238 | -0.000326 | -4.97% | 0.005927 | 0.01404 | 0.005864 | 2,158,503.00 |
| Apr 28 2024 | 0.006564 | 0.000024 | 0.37% | 0.00654 | 0.006635 | 0.00648 | 1,571,943.00 |
| Apr 27 2024 | 0.006539 | 0.000032 | 0.49% | 0.006514 | 0.006715 | 0.006423 | 1,550,644.00 |
| Apr 26 2024 | 0.006507 | -0.000028 | -0.43% | 0.006531 | 0.006743 | 0.006488 | 1,423,854.00 |
| Apr 25 2024 | 0.006536 | -0.000393 | -5.67% | 0.006938 | 0.007027 | 0.006534 | 1,084,257.00 |
| Apr 24 2024 | 0.006928 | -0.000025 | -0.36% | 0.00696 | 0.007351 | 0.006758 | 1,111,542.00 |
| Apr 23 2024 | 0.006953 | 0.000199 | 2.94% | 0.006752 | 0.006987 | 0.006564 | 1,349,668.00 |
| Apr 22 2024 | 0.006754 | 0.00005 | 0.75% | 0.005927 | 0.014212 | 0.005864 | 1,241,609.00 |
| Apr 21 2024 | 0.006705 | 0.000244 | 3.78% | 0.006457 | 0.006748 | 0.006443 | 1,320,970.00 |
| Apr 20 2024 | 0.006461 | 0.000508 | 8.54% | 0.005927 | 0.007117 | 0.005864 | 1,069,042.00 |
| Apr 19 2024 | 0.005953 | -0.000396 | -6.24% | 0.006368 | 0.006416 | 0.00587 | 1,619,504.00 |
| Apr 18 2024 | 0.006349 | 0.000383 | 6.43% | 0.005979 | 0.006495 | 0.005945 | 1,260,325.00 |
| Apr 17 2024 | 0.005965 | 0.000196 | 3.39% | 0.005827 | 0.00608 | 0.005773 | 1,476,894.00 |
| Apr 16 2024 | 0.005769 | -0.000155 | -2.62% | 0.005884 | 0.005954 | 0.005671 | 1,619,156.00 |
| Apr 15 2024 | 0.005924 | 0.000076 | 1.30% | 0.005824 | 0.006396 | 0.005763 | 1,449,182.00 |
| Apr 14 2024 | 0.005848 | -0.000784 | -11.82% | 0.006648 | 0.006884 | 0.005461 | 1,504,652.00 |
| Apr 13 2024 | 0.006632 | -0.001152 | -14.80% | 0.007748 | 0.007918 | 0.006387 | 477,356.00 |
| Apr 12 2024 | 0.007784 | -0.000283 | -3.51% | 0.008059 | 0.008374 | 0.007547 | 342,618.00 |
| Apr 11 2024 | 0.008067 | 0.000031 | 0.39% | 0.008027 | 0.008306 | 0.007837 | 417,017.00 |
| Apr 10 2024 | 0.008036 | -0.000176 | -2.14% | 0.008203 | 0.008377 | 0.007888 | 621,338.00 |
| Apr 09 2024 | 0.008212 | -0.000359 | -4.19% | 0.00858 | 0.008741 | 0.008113 | 635,998.00 |
| Apr 08 2024 | 0.008571 | 0.000313 | 3.79% | 0.008726 | 0.015071 | 0.007991 | 1,170,068.00 |
| Apr 07 2024 | 0.008258 | 0.000188 | 2.33% | 0.008051 | 0.008661 | 0.008051 | 696,109.00 |
| Apr 06 2024 | 0.00807 | -0.000044 | -0.54% | 0.008086 | 0.008189 | 0.007938 | 464,478.00 |
| Apr 05 2024 | 0.008114 | -0.000605 | -6.94% | 0.008726 | 0.008829 | 0.007891 | 253,043.00 |
| Apr 04 2024 | 0.008719 | 0.000357 | 4.27% | 0.008329 | 0.008735 | 0.008119 | 742,862.00 |
| Apr 03 2024 | 0.008362 | -0.001045 | -11.11% | 0.009433 | 0.009653 | 0.008079 | 647,173.00 |
| Apr 02 2024 | 0.009407 | 0.000866 | 10.14% | 0.008485 | 0.010504 | 0.008019 | 291,906.00 |
| Apr 01 2024 | 0.008541 | -0.000274 | -3.11% | 0.008784 | 0.015441 | 0.008444 | 938,546.00 |
| Mar 31 2024 | 0.008815 | 0.00022 | 2.56% | 0.008595 | 0.00906 | 0.008363 | 413,245.00 |
| Mar 30 2024 | 0.008595 | 0.000122 | 1.43% | 0.008427 | 0.008694 | 0.008172 | 574,585.00 |
| Mar 29 2024 | 0.008473 | -0.000544 | -6.03% | 0.008834 | 0.009922 | 0.008027 | 786,790.00 |
| Mar 28 2024 | 0.009017 | -0.000696 | -7.17% | 0.009731 | 0.009874 | 0.008493 | 934,601.00 |
| Mar 27 2024 | 0.009713 | 0.001106 | 12.85% | 0.008645 | 0.009829 | 0.008343 | 1,228,806.00 |
| Mar 26 2024 | 0.008608 | 0.000264 | 3.16% | 0.008419 | 0.011427 | 0.007861 | 1,420,310.00 |
| Mar 25 2024 | 0.008344 | 0.000084 | 1.02% | 0.008207 | 0.010405 | 0.007605 | 1,919,967.00 |
| Mar 24 2024 | 0.00826 | 0.000645 | 8.47% | 0.007663 | 0.00857 | 0.007507 | 1,242,246.00 |
| Mar 23 2024 | 0.007614 | 0.000416 | 5.78% | 0.007058 | 0.008132 | 0.006937 | 1,555,310.00 |
| Mar 22 2024 | 0.007199 | -0.000659 | -8.39% | 0.007936 | 0.008003 | 0.007149 | 1,717,052.00 |
| Mar 21 2024 | 0.007858 | -0.000197 | -2.45% | 0.008207 | 0.008359 | 0.007744 | 1,731,012.00 |
| Mar 20 2024 | 0.008055 | 0.000153 | 1.94% | 0.007899 | 0.008527 | 0.007685 | 1,326,008.00 |
| Mar 19 2024 | 0.007901 | -0.000135 | -1.68% | 0.008022 | 0.00829 | 0.007523 | 1,079,983.00 |
| Mar 18 2024 | 0.008036 | -0.001012 | -11.18% | 0.009165 | 0.015947 | 0.008034 | 1,329,314.00 |
| Mar 17 2024 | 0.009048 | 0.000495 | 5.78% | 0.008625 | 0.00921 | 0.007891 | 1,706,520.00 |
| Mar 16 2024 | 0.008554 | -0.000313 | -3.53% | 0.00888 | 0.009505 | 0.008542 | 1,474,543.00 |
| Mar 15 2024 | 0.008867 | -0.002359 | -21.01% | 0.009165 | 0.00992 | 0.008549 | 2,104,642.00 |
| Mar 14 2024 | 0.011226 | 0.002051 | 22.35% | 0.009165 | 0.011234 | 0.008806 | 1,347,082.00 |
| Mar 13 2024 | 0.009175 | -0.001037 | -10.15% | 0.010221 | 0.010304 | 0.00854 | 1,293,327.00 |
| Mar 12 2024 | 0.010212 | -0.001062 | -9.42% | 0.011284 | 0.014629 | 0.008419 | 1,242,062.00 |
| Mar 11 2024 | 0.011273 | 0.002842 | 33.71% | 0.008565 | 0.012805 | 0.008117 | 2,104,079.00 |
| Mar 10 2024 | 0.008431 | 0.00000800 | 0.09% | 0.008448 | 0.008511 | 0.008162 | 1,908,963.00 |
| Mar 09 2024 | 0.008423 | -0.000064 | -0.75% | 0.008524 | 0.008671 | 0.008317 | 1,834,861.00 |
| Mar 08 2024 | 0.008487 | -0.000361 | -4.08% | 0.008834 | 0.008994 | 0.008304 | 1,993,461.00 |
| Mar 07 2024 | 0.008848 | 0.000421 | 5.00% | 0.008565 | 0.008954 | 0.0084 | 1,696,791.00 |
| Mar 06 2024 | 0.008426 | -0.000052 | -0.61% | 0.008437 | 0.008877 | 0.00819 | 1,628,956.00 |
| Mar 05 2024 | 0.008479 | -0.001 | -10.55% | 0.00963 | 0.01005 | 0.008287 | 1,567,544.00 |
| Mar 04 2024 | 0.009479 | 0.000875 | 10.17% | 0.007979 | 0.009964 | 0.00793 | 1,550,637.00 |
| Mar 03 2024 | 0.008604 | 0.000219 | 2.62% | 0.008381 | 0.008722 | 0.007874 | 1,488,955.00 |
| Mar 02 2024 | 0.008384 | 0.00042 | 5.27% | 0.007997 | 0.008389 | 0.007901 | 1,544,773.00 |
| Mar 01 2024 | 0.007965 | -0.000223 | -2.72% | 0.00819 | 0.008526 | 0.007708 | 1,662,497.00 |
| Feb 29 2024 | 0.008187 | 0.00027 | 3.41% | 0.007979 | 0.008609 | 0.007898 | 1,625,717.00 |
| Feb 28 2024 | 0.007918 | -0.000478 | -5.69% | 0.008404 | 0.008889 | 0.007754 | 1,264,549.00 |
| Feb 27 2024 | 0.008395 | -0.000499 | -5.61% | 0.0089 | 0.009003 | 0.00839 | 1,144,994.00 |
| Feb 26 2024 | 0.008894 | 0.000083 | 0.94% | 0.00861 | 0.013682 | 0.007626 | 1,474,022.00 |
| Feb 25 2024 | 0.008811 | 0.000228 | 2.66% | 0.00859 | 0.009006 | 0.008471 | 1,299,191.00 |
| Feb 24 2024 | 0.008583 | 0.000512 | 6.34% | 0.008065 | 0.008727 | 0.008017 | 1,301,787.00 |
| Feb 23 2024 | 0.008071 | -0.000423 | -4.98% | 0.00849 | 0.008703 | 0.007857 | 1,355,033.00 |
