Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STARUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.001914 | 0.00002 | 1.06% | 0.001893 | 0.001947 | 0.001872 | 0.00 |
| Jul 22 2024 | 0.001894 | -0.000043 | -2.22% | 0.00188 | 0.001929 | 0.001858 | 0.00 |
| Jul 21 2024 | 0.001937 | -0.00000017 | -0.01% | 0.001934 | 0.00195 | 0.001886 | 0.00 |
| Jul 20 2024 | 0.001937 | 0.00000900 | 0.47% | 0.001928 | 0.001947 | 0.001916 | 0.00 |
| Jul 19 2024 | 0.001929 | 0.000042 | 2.23% | 0.00188 | 0.001947 | 0.001858 | 0.00 |
| Jul 18 2024 | 0.001887 | 0.000021 | 1.13% | 0.001865 | 0.001919 | 0.001861 | 0.00 |
| Jul 17 2024 | 0.001866 | -0.000032 | -1.69% | 0.001898 | 0.001934 | 0.001858 | 0.00 |
| Jul 16 2024 | 0.001898 | -0.00002 | -1.04% | 0.001919 | 0.001924 | 0.001843 | 0.00 |
| Jul 15 2024 | 0.001918 | 0.000126 | 7.03% | 0.001748 | 0.001921 | 0.001741 | 0.00 |
| Jul 14 2024 | 0.001792 | 0.000044 | 2.52% | 0.001748 | 0.001797 | 0.001741 | 0.00 |
| Jul 13 2024 | 0.001748 | 0.000025 | 1.45% | 0.001722 | 0.001761 | 0.001713 | 0.00 |
| Jul 12 2024 | 0.001722 | 0.000018 | 1.06% | 0.001704 | 0.001737 | 0.001676 | 0.00 |
| Jul 11 2024 | 0.001705 | -0.00000100 | -0.06% | 0.001703 | 0.001767 | 0.001681 | 0.00 |
| Jul 10 2024 | 0.001706 | 0.000018 | 1.07% | 0.001685 | 0.001732 | 0.001666 | 0.00 |
| Jul 09 2024 | 0.001689 | 0.00003 | 1.81% | 0.001658 | 0.001709 | 0.001652 | 0.00 |
| Jul 08 2024 | 0.001658 | 0.000051 | 3.17% | 0.001676 | 0.001709 | 0.001568 | 0.00 |
| Jul 07 2024 | 0.001608 | -0.000079 | -4.68% | 0.001684 | 0.00169 | 0.001608 | 0.00 |
| Jul 06 2024 | 0.001686 | 0.000046 | 2.80% | 0.001639 | 0.001694 | 0.001627 | 0.00 |
| Jul 05 2024 | 0.00164 | -0.00005 | -2.96% | 0.001676 | 0.001709 | 0.001558 | 0.00 |
| Jul 04 2024 | 0.00169 | -0.000122 | -6.73% | 0.001814 | 0.00182 | 0.001682 | 0.00 |
| Jul 03 2024 | 0.001812 | -0.000067 | -3.57% | 0.00188 | 0.001884 | 0.001788 | 0.00 |
| Jul 02 2024 | 0.001879 | -0.000012 | -0.63% | 0.00189 | 0.001903 | 0.001869 | 0.00 |
| Jul 01 2024 | 0.001891 | 0.00000100 | 0.05% | 0.00188 | 0.00193 | 0.001844 | 0.00 |
| Jun 30 2024 | 0.001889 | 0.000035 | 1.89% | 0.001856 | 0.001899 | 0.001843 | 0.00 |
| Jun 29 2024 | 0.001855 | -0.00000200 | -0.11% | 0.001856 | 0.001871 | 0.001852 | 0.00 |
| Jun 28 2024 | 0.001856 | -0.000038 | -2.01% | 0.001897 | 0.001915 | 0.00185 | 0.00 |
| Jun 27 2024 | 0.001894 | 0.000042 | 2.27% | 0.001853 | 0.001908 | 0.00185 | 0.00 |
| Jun 26 2024 | 0.001852 | -0.000015 | -0.80% | 0.00188 | 0.001886 | 0.001829 | 0.00 |
| Jun 25 2024 | 0.001867 | 0.000022 | 1.19% | 0.001846 | 0.001884 | 0.001835 | 0.00 |
| Jun 24 2024 | 0.001844 | -0.000036 | -1.91% | 0.00188 | 0.001886 | 0.001781 | 0.00 |
| Jun 23 2024 | 0.001881 | -0.000041 | -2.13% | 0.001922 | 0.001935 | 0.001875 | 0.00 |
| Jun 22 2024 | 0.001922 | -0.000013 | -0.67% | 0.001936 | 0.001936 | 0.001912 | 0.00 |
| Jun 21 2024 | 0.001935 | 0.00000200 | 0.10% | 0.001931 | 0.00195 | 0.001895 | 0.00 |
| Jun 20 2024 | 0.001932 | -0.000022 | -1.13% | 0.001954 | 0.001989 | 0.001917 | 0.00 |
| Jun 19 2024 | 0.001954 | 0.00004 | 2.09% | 0.001914 | 0.001972 | 0.001906 | 0.00 |
| Jun 18 2024 | 0.001913 | -0.000014 | -0.73% | 0.001932 | 0.001933 | 0.001857 | 0.00 |
| Jun 17 2024 | 0.001927 | -0.000064 | -3.21% | 0.002024 | 0.002032 | 0.00191 | 0.00 |
| Jun 16 2024 | 0.001991 | 0.00003 | 1.53% | 0.001959 | 0.002007 | 0.001947 | 0.00 |
| Jun 15 2024 | 0.001961 | 0.000047 | 2.46% | 0.001914 | 0.001974 | 0.00191 | 0.00 |
| Jun 14 2024 | 0.001914 | 0.00000400 | 0.21% | 0.001911 | 0.00194 | 0.00185 | 0.00 |
| Jun 13 2024 | 0.001909 | -0.000049 | -2.50% | 0.001956 | 0.001958 | 0.001887 | 0.00 |
| Jun 12 2024 | 0.001958 | 0.000034 | 1.77% | 0.001925 | 0.002009 | 0.001906 | 0.00 |
| Jun 11 2024 | 0.001924 | -0.000092 | -4.56% | 0.002017 | 0.002019 | 0.001889 | 0.00 |
| Jun 10 2024 | 0.002017 | -0.000021 | -1.03% | 0.002024 | 0.00204 | 0.00201 | 0.00 |
| Jun 09 2024 | 0.002037 | 0.000012 | 0.59% | 0.002024 | 0.002045 | 0.002017 | 0.00 |
| Jun 08 2024 | 0.002025 | 0.00000200 | 0.10% | 0.002022 | 0.002039 | 0.002018 | 0.00 |
| Jun 07 2024 | 0.002023 | -0.000074 | -3.53% | 0.002096 | 0.002111 | 0.002003 | 0.00 |
| Jun 06 2024 | 0.002097 | -0.000029 | -1.36% | 0.002126 | 0.002133 | 0.002071 | 0.00 |
| Jun 05 2024 | 0.002127 | 0.000029 | 1.38% | 0.00206 | 0.002138 | 0.002049 | 0.00 |
| Jun 04 2024 | 0.002097 | 0.000028 | 1.35% | 0.002071 | 0.002107 | 0.002058 | 0.00 |
| Jun 03 2024 | 0.002069 | -0.00001 | -0.48% | 0.002076 | 0.002117 | 0.002067 | 0.00 |
| Jun 02 2024 | 0.002079 | -0.000018 | -0.86% | 0.002097 | 0.002109 | 0.002063 | 0.00 |
| Jun 01 2024 | 0.002097 | 0.000027 | 1.30% | 0.00207 | 0.002105 | 0.002063 | 0.00 |
| May 31 2024 | 0.00207 | 0.00000900 | 0.44% | 0.00206 | 0.002113 | 0.002047 | 0.00 |
| May 30 2024 | 0.00206 | -0.00001 | -0.48% | 0.002072 | 0.002102 | 0.002037 | 0.00 |
| May 29 2024 | 0.002071 | -0.000044 | -2.08% | 0.002112 | 0.002135 | 0.002058 | 0.00 |
| May 28 2024 | 0.002114 | -0.000027 | -1.26% | 0.002137 | 0.002158 | 0.002074 | 0.00 |
| May 27 2024 | 0.002142 | 0.000038 | 1.81% | 0.002074 | 0.002184 | 0.002058 | 0.00 |
| May 26 2024 | 0.002104 | 0.000043 | 2.09% | 0.002063 | 0.002134 | 0.002053 | 0.00 |
| May 25 2024 | 0.002061 | 0.00001 | 0.49% | 0.002047 | 0.002076 | 0.002042 | 0.00 |
| May 24 2024 | 0.002051 | -0.000016 | -0.77% | 0.002074 | 0.002104 | 0.002 | 0.00 |
| May 23 2024 | 0.002067 | 0.00000900 | 0.44% | 0.002056 | 0.002168 | 0.001964 | 0.00 |
| May 22 2024 | 0.002058 | -0.000028 | -1.34% | 0.002084 | 0.002097 | 0.00201 | 0.00 |
| May 21 2024 | 0.002086 | 0.000072 | 3.58% | 0.002018 | 0.002109 | 0.001998 | 0.00 |
| May 20 2024 | 0.002013 | 0.000326 | 19.30% | 0.001587 | 0.002026 | 0.001575 | 0.00 |
| May 19 2024 | 0.001688 | -0.000031 | -1.80% | 0.001718 | 0.001725 | 0.001682 | 0.00 |
| May 18 2024 | 0.001718 | 0.000019 | 1.12% | 0.0017 | 0.001731 | 0.001698 | 0.00 |
| May 17 2024 | 0.001699 | 0.00008 | 4.94% | 0.001618 | 0.001715 | 0.001613 | 0.00 |
| May 16 2024 | 0.001619 | -0.000052 | -3.11% | 0.00167 | 0.001672 | 0.001609 | 0.00 |
| May 15 2024 | 0.001671 | 0.000085 | 5.36% | 0.001587 | 0.001673 | 0.001575 | 0.00 |
| May 14 2024 | 0.001585 | -0.000036 | -2.22% | 0.001621 | 0.001627 | 0.001573 | 0.00 |
| May 13 2024 | 0.001622 | 0.00001 | 0.62% | 0.001602 | 0.001646 | 0.001597 | 0.00 |
| May 12 2024 | 0.001611 | 0.000011 | 0.69% | 0.001602 | 0.001622 | 0.001597 | 0.00 |
| May 11 2024 | 0.0016 | -0.00000052 | -0.03% | 0.001603 | 0.001618 | 0.001589 | 0.00 |
| May 10 2024 | 0.001601 | -0.000068 | -4.07% | 0.001666 | 0.001679 | 0.001584 | 0.00 |
| May 09 2024 | 0.001669 | 0.000034 | 2.08% | 0.001636 | 0.001681 | 0.001624 | 0.00 |
| May 08 2024 | 0.001635 | -0.000025 | -1.51% | 0.001657 | 0.001671 | 0.001617 | 0.00 |
| May 07 2024 | 0.00166 | -0.000028 | -1.66% | 0.001688 | 0.001721 | 0.001655 | 0.00 |
| May 06 2024 | 0.001688 | -0.000037 | -2.15% | 0.001644 | 0.001764 | 0.001628 | 0.00 |
| May 05 2024 | 0.001725 | 0.00001 | 0.58% | 0.001714 | 0.001744 | 0.001691 | 0.00 |
| May 04 2024 | 0.001714 | 0.00000600 | 0.35% | 0.001706 | 0.001741 | 0.001703 | 0.00 |
| May 03 2024 | 0.001708 | 0.000064 | 3.89% | 0.001644 | 0.001719 | 0.001628 | 0.00 |
| May 02 2024 | 0.001644 | 0.00000500 | 0.31% | 0.001637 | 0.001657 | 0.001593 | 0.00 |
| May 01 2024 | 0.001639 | -0.000023 | -1.38% | 0.001656 | 0.001661 | 0.001548 | 0.00 |
| Apr 30 2024 | 0.001662 | -0.000107 | -6.05% | 0.001765 | 0.001787 | 0.001605 | 0.00 |
| Apr 29 2024 | 0.001768 | -0.000028 | -1.56% | 0.00168 | 0.001778 | 0.001662 | 0.00 |
| Apr 28 2024 | 0.001796 | 0.00000700 | 0.39% | 0.001789 | 0.001841 | 0.001787 | 0.00 |
| Apr 27 2024 | 0.001789 | 0.000069 | 4.01% | 0.001722 | 0.001804 | 0.001694 | 0.00 |
| Apr 26 2024 | 0.001721 | -0.000016 | -0.92% | 0.001735 | 0.001741 | 0.001707 | 0.00 |
| Apr 25 2024 | 0.001737 | 0.000012 | 0.70% | 0.001727 | 0.001754 | 0.00169 | 0.00 |
