Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STARRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.003257 | 0.00000100 | 0.03% | 0.003256 | 0.003267 | 0.00321 | 968,407.00 |
| Jul 22 2024 | 0.003256 | 0.000019 | 0.59% | 0.003226 | 0.003501 | 0.003201 | 6,043,336.00 |
| Jul 21 2024 | 0.003237 | -0.000056 | -1.70% | 0.003283 | 0.003294 | 0.003218 | 4,078,818.00 |
| Jul 20 2024 | 0.003293 | 0.000103 | 3.23% | 0.00319 | 0.003294 | 0.003189 | 4,211,550.00 |
| Jul 19 2024 | 0.00319 | 0.00000500 | 0.16% | 0.003185 | 0.003308 | 0.003185 | 1,732,953.00 |
| Jul 18 2024 | 0.003185 | 0.00000600 | 0.19% | 0.003179 | 0.003199 | 0.003179 | 1,617,000.00 |
| Jul 17 2024 | 0.003179 | -0.000077 | -2.36% | 0.003256 | 0.003519 | 0.003165 | 4,096,277.00 |
| Jul 16 2024 | 0.003256 | 0.000134 | 4.29% | 0.003122 | 0.003345 | 0.003119 | 3,576,232.00 |
| Jul 15 2024 | 0.003122 | 0.000019 | 0.61% | 0.003104 | 0.003346 | 0.003093 | 6,361,007.00 |
| Jul 14 2024 | 0.003103 | -0.000057 | -1.80% | 0.00316 | 0.003165 | 0.003075 | 4,481,780.00 |
| Jul 13 2024 | 0.00316 | -0.000076 | -2.35% | 0.003201 | 0.00322 | 0.003157 | 4,014,644.00 |
| Jul 12 2024 | 0.003236 | -0.000022 | -0.68% | 0.003258 | 0.003258 | 0.00323 | 3,881,628.00 |
| Jul 11 2024 | 0.003258 | 0.00000700 | 0.22% | 0.003261 | 0.003266 | 0.003231 | 4,091,130.00 |
| Jul 10 2024 | 0.003251 | -0.00000200 | -0.06% | 0.003253 | 0.003299 | 0.003234 | 4,027,797.00 |
| Jul 09 2024 | 0.003253 | -0.000042 | -1.27% | 0.003295 | 0.003346 | 0.003238 | 4,065,602.00 |
| Jul 08 2024 | 0.003295 | -0.000078 | -2.31% | 0.003374 | 0.003555 | 0.003284 | 6,167,751.00 |
| Jul 07 2024 | 0.003373 | 0.000125 | 3.85% | 0.003248 | 0.003772 | 0.003245 | 4,008,164.00 |
| Jul 06 2024 | 0.003248 | 0.000013 | 0.40% | 0.003235 | 0.003271 | 0.003229 | 3,784,335.00 |
| Jul 05 2024 | 0.003235 | 0.00 | 0.00% | 0.003235 | 0.003249 | 0.003229 | 4,293,813.00 |
| Jul 04 2024 | 0.003235 | -0.000029 | -0.89% | 0.003264 | 0.003268 | 0.003229 | 4,411,151.00 |
| Jul 03 2024 | 0.003264 | -0.000013 | -0.40% | 0.003277 | 0.003277 | 0.00323 | 3,850,513.00 |
| Jul 02 2024 | 0.003277 | -0.000014 | -0.43% | 0.003291 | 0.00331 | 0.003274 | 2,646,560.00 |
| Jul 01 2024 | 0.003291 | 0.000052 | 1.61% | 0.005978 | 0.0322 | 0.003232 | 5,949,379.00 |
| Jun 30 2024 | 0.003239 | -0.00006 | -1.82% | 0.003299 | 0.003301 | 0.00318 | 4,194,903.00 |
| Jun 29 2024 | 0.003299 | -0.000061 | -1.82% | 0.00336 | 0.003465 | 0.003273 | 3,376,061.00 |
| Jun 28 2024 | 0.00336 | 0.000502 | 17.56% | 0.002858 | 0.003713 | 0.002852 | 4,415,733.00 |
| Jun 27 2024 | 0.002858 | 0.000036 | 1.28% | 0.002822 | 0.00286 | 0.002792 | 3,520,966.00 |
| Jun 26 2024 | 0.002822 | -0.000444 | -13.59% | 0.003262 | 0.003282 | 0.002001 | 6,485,824.00 |
| Jun 25 2024 | 0.003266 | 0.00012 | 3.81% | 0.003146 | 0.003784 | 0.003082 | 3,942,192.00 |
| Jun 24 2024 | 0.003146 | -0.00024 | -7.09% | 0.003386 | 0.0036 | 0.003088 | 4,730,383.00 |
| Jun 23 2024 | 0.003386 | -0.000027 | -0.79% | 0.003413 | 0.003783 | 0.003219 | 8,043,421.00 |
| Jun 22 2024 | 0.003413 | -0.00000300 | -0.09% | 0.003416 | 0.003472 | 0.003407 | 3,955,201.00 |
| Jun 21 2024 | 0.003416 | -0.000232 | -6.36% | 0.003648 | 0.003649 | 0.003391 | 4,054,505.00 |
| Jun 20 2024 | 0.003648 | 0.00000700 | 0.19% | 0.003641 | 0.003658 | 0.00363 | 3,698,017.00 |
| Jun 19 2024 | 0.003641 | 0.000011 | 0.30% | 0.003639 | 0.003656 | 0.003563 | 3,834,134.00 |
| Jun 18 2024 | 0.00363 | -0.00000900 | -0.25% | 0.00364 | 0.003751 | 0.00362 | 2,960,777.00 |
| Jun 17 2024 | 0.003639 | -0.00000400 | -0.11% | 0.003644 | 0.003702 | 0.003637 | 5,360,681.00 |
| Jun 16 2024 | 0.003643 | -0.00000100 | -0.03% | 0.003642 | 0.003662 | 0.003624 | 3,811,201.00 |
| Jun 15 2024 | 0.003644 | -0.000011 | -0.30% | 0.003651 | 0.003666 | 0.00362 | 4,023,777.00 |
| Jun 14 2024 | 0.003655 | 0.00000500 | 0.14% | 0.003643 | 0.003824 | 0.003621 | 3,872,208.00 |
| Jun 13 2024 | 0.00365 | -0.0002 | -5.19% | 0.00385 | 0.003876 | 0.003621 | 3,574,279.00 |
| Jun 12 2024 | 0.00385 | 0.000057 | 1.50% | 0.003796 | 0.00389 | 0.003621 | 3,831,534.00 |
| Jun 11 2024 | 0.003793 | -0.00007 | -1.81% | 0.003863 | 0.003863 | 0.003506 | 3,804,377.00 |
| Jun 10 2024 | 0.003863 | -0.000211 | -5.18% | 0.004076 | 0.004476 | 0.003586 | 5,351,901.00 |
| Jun 09 2024 | 0.004074 | -0.000116 | -2.77% | 0.00419 | 0.00419 | 0.004001 | 3,527,350.00 |
| Jun 08 2024 | 0.00419 | -0.000038 | -0.90% | 0.004228 | 0.004402 | 0.004112 | 3,461,563.00 |
| Jun 07 2024 | 0.004228 | 0.000038 | 0.91% | 0.00419 | 0.004486 | 0.004173 | 3,376,325.00 |
| Jun 06 2024 | 0.00419 | -0.000187 | -4.27% | 0.004363 | 0.0044 | 0.004172 | 3,296,474.00 |
| Jun 05 2024 | 0.004377 | -0.000311 | -6.63% | 0.005978 | 0.0322 | 0.00413 | 5,813,761.00 |
| Jun 04 2024 | 0.004688 | -0.000205 | -4.19% | 0.004889 | 0.004892 | 0.004569 | 1,522,392.00 |
| Jun 03 2024 | 0.004893 | -0.000252 | -4.90% | 0.005145 | 0.005163 | 0.0045 | 3,154,993.00 |
| Jun 02 2024 | 0.005145 | -0.00011 | -2.09% | 0.005278 | 0.005454 | 0.004931 | 2,684,006.00 |
| Jun 01 2024 | 0.005255 | -0.000131 | -2.43% | 0.005379 | 0.005437 | 0.004887 | 2,555,276.00 |
| 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 |
