ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,216.80
      0.26%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.535
      0.50%
      Bitcoin
      66,019.00
      -0.92%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. STA TOKEN (Cryptocurrency:STATKUST)

      6. STA TOKEN (Cryptocurrency:STATKUST) Historical

      STATKUST STA TOKEN

      0.00026
      -0.00007 (-21.21%)
      01:59:51 - Realtime Data

      STATKUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.00033 0.00 0.00% 0.00033 0.00033 0.00033 6,032.00
      Jun 15 2024 0.00033 -0.00001 -2.94% 0.00034 0.00034 0.000246 20.00
      Jun 14 2024 0.00034 0.000075 28.30% 0.000265 0.00034 0.000257 53,926.00
      Jun 13 2024 0.000265 0.00 0.00% 0.000265 0.00037 0.000265 3,008.00
      Jun 12 2024 0.000265 -0.00000500 -1.85% 0.00027 0.00038 0.000265 422,557.00
      Jun 11 2024 0.00027 -0.00008 -22.86% 0.00035 0.00035 0.000257 114,624.00
      Jun 10 2024 0.00035 0.000115 48.94% 0.000235 0.000479 0.000235 210,019.00
      Jun 09 2024 0.000235 -0.000095 -28.79% 0.00033 0.00036 0.000235 50.00
      Jun 08 2024 0.00033 -0.000069 -17.29% 0.000399 0.000399 0.000209 313,248.00
      Jun 07 2024 0.000399 0.00000500 1.27% 0.000394 0.000399 0.000264 16,564.00
      Jun 06 2024 0.000394 0.000044 12.57% 0.00035 0.0004 0.000264 35.00
      Jun 05 2024 0.00035 -0.00005 -12.50% 0.000259 0.0004 0.000259 16,772.00
      Jun 04 2024 0.0004 0.000065 19.40% 0.000335 0.0004 0.000259 50.00
      Jun 03 2024 0.000335 0.00 0.00% 0.000335 0.000335 0.000335 37,636.00
      Jun 02 2024 0.000335 0.00 0.00% 0.000335 0.000335 0.000335 0.00
      Jun 01 2024 0.000335 0.000111 49.55% 0.000224 0.000335 0.000224 15,818.00
      May 31 2024 0.000224 0.000013 6.16% 0.000211 0.000335 0.000211 13,866.00
      May 30 2024 0.000211 -0.000079 -27.24% 0.00029 0.00029 0.000211 136,259.00
      May 29 2024 0.00029 -0.00006 -17.14% 0.00035 0.00035 0.00021 71,578.00
      May 28 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.000276 29,862.00
      May 27 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.00031 17,273.00
      May 26 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.00035 2,953.00
      May 25 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.000321 31,652.00
      May 24 2024 0.00035 -0.00003 -7.89% 0.00038 0.00048 0.00035 1,482.00
      May 23 2024 0.00038 0.00 0.00% 0.00038 0.00038 0.00038 0.00
      May 22 2024 0.00038 0.00 0.00% 0.00038 0.00038 0.00038 0.00
      May 21 2024 0.00038 0.00 0.00% 0.00038 0.00038 0.00038 0.00
      May 20 2024 0.00038 -0.00006 -13.64% 0.00039 0.00039 0.00033 28,208.00
      May 19 2024 0.00044 -0.000059 -11.82% 0.000499 0.000499 0.000321 1,482.00
      May 18 2024 0.000499 0.00011 28.28% 0.000389 0.0005 0.000321 44,037.00
      May 17 2024 0.000389 -0.000011 -2.75% 0.0004 0.0004 0.000389 21,238.00
      May 16 2024 0.0004 -0.000135 -25.23% 0.000535 0.000535 0.00032 382,840.00
      May 15 2024 0.000535 0.00 0.00% 0.000535 0.000535 0.000535 6.00
      May 14 2024 0.000535 0.00 0.00% 0.000535 0.000535 0.000361 4,080.00
      May 13 2024 0.000535 0.000137 34.42% 0.000399 0.000535 0.000399 27,101.00
      May 12 2024 0.000398 -0.00000200 -0.50% 0.0004 0.0004 0.000398 10,768.00
      May 11 2024 0.0004 -0.00007 -14.89% 0.00047 0.00047 0.00035 14,816.00
      May 10 2024 0.00047 0.00004 9.30% 0.00043 0.0005 0.00043 62,041.00
      May 09 2024 0.00043 -0.00005 -10.42% 0.00048 0.00051 0.000329 95,907.00
      May 08 2024 0.00048 0.000161 50.47% 0.000319 0.00062 0.000319 42,324.00
      May 07 2024 0.000319 -0.000281 -46.83% 0.0006 0.0006 0.000311 608,080.00
      May 06 2024 0.0006 -0.00012 -16.67% 0.0008 0.0008 0.0005 681,120.00
      May 05 2024 0.00072 -0.000118 -14.08% 0.000838 0.000866 0.00068 222,869.00
      May 04 2024 0.000838 0.000049 6.21% 0.000789 0.00088 0.000652 158,740.00
      May 03 2024 0.000789 -0.000261 -24.86% 0.00105 0.001289 0.000502 772,834.00
      May 02 2024 0.00105 0.00045 75.00% 0.0006 0.001998 0.000466 1,159,036.00
      May 01 2024 0.0006 0.00037 160.87% 0.00023 0.0007 0.0002 893,784.00
      Apr 30 2024 0.00023 -0.00000600 -2.54% 0.000236 0.000236 0.00023 28.00
      Apr 29 2024 0.000236 -0.00000300 -1.26% 0.000849 0.000849 0.000156 52,120.00
      Apr 28 2024 0.000239 -0.00000100 -0.42% 0.00024 0.00024 0.000166 264,265.00
      Apr 27 2024 0.00024 0.00004 20.00% 0.0002 0.00028 0.000166 395,450.00
      Apr 26 2024 0.0002 0.00006 42.86% 0.00014 0.00025 0.00014 471,597.00
      Apr 25 2024 0.00014 0.00 0.00% 0.00012 0.00014 0.00012 7,037.00
      Apr 24 2024 0.00014 0.00 0.00% 0.00014 0.00014 0.00012 43,635.00
      Apr 23 2024 0.00014 0.00 0.00% 0.00014 0.00014 0.00014 35.00
      Apr 22 2024 0.00014 0.00 0.00% 0.00012 0.00014 0.0001 20,652.00
      Apr 21 2024 0.00014 0.00 0.00% 0.00014 0.00014 0.00014 26,242.00
      Apr 20 2024 0.00014 -0.00000300 -2.10% 0.000143 0.000143 0.00012 93,692.00
      Apr 19 2024 0.000143 0.00 0.00% 0.000143 0.000143 0.000143 0.00
      Apr 18 2024 0.000143 0.00 0.00% 0.000143 0.000143 0.000143 0.00
      Apr 17 2024 0.000143 0.00 0.00% 0.000143 0.000143 0.00014 169.00
      Apr 16 2024 0.000143 0.00 0.00% 0.000143 0.000143 0.000143 0.00
      Apr 15 2024 0.000143 0.00000300 2.14% 0.00014 0.000143 0.00014 11,160.00
      Apr 14 2024 0.00014 0.00002 16.67% 0.00012 0.00014 0.00012 135.00
      Apr 13 2024 0.00012 0.00 0.00% 0.00012 0.00012 0.00012 1,533.00
      Apr 12 2024 0.00012 -0.00002 -14.29% 0.00014 0.00014 0.00012 99.00
      Apr 11 2024 0.00014 0.00 0.00% 0.00014 0.00014 0.00012 2,098.00
      Apr 10 2024 0.00014 -0.00000200 -1.41% 0.000142 0.000142 0.00014 38,453.00
      Apr 09 2024 0.000142 0.00 0.00% 0.000142 0.000142 0.000142 0.00
      Apr 08 2024 0.000142 -0.00000100 -0.70% 0.00012 0.000142 0.00012 11,115.00
      Apr 07 2024 0.000143 0.000023 19.17% 0.00012 0.000145 0.00012 1,125.00
      Apr 06 2024 0.00012 -0.000016 -11.76% 0.000145 0.000145 0.00012 996.00
      Apr 05 2024 0.000136 -0.00000900 -6.21% 0.000145 0.000145 0.000136 76,822.00
      Apr 04 2024 0.000145 0.00000900 6.62% 0.000136 0.000145 0.000136 92.00
      Apr 03 2024 0.000136 -0.00000900 -6.21% 0.000145 0.000145 0.000136 37,979.00
      Apr 02 2024 0.000145 -0.000034 -18.99% 0.000179 0.000179 0.000145 7,352.00
      Apr 01 2024 0.000179 0.00 0.00% 0.000145 0.000179 0.000145 10,710.00
      Mar 31 2024 0.000179 0.00 0.00% 0.000179 0.000179 0.000145 38,408.00
      Mar 30 2024 0.000179 -0.00000100 -0.56% 0.00018 0.00018 0.000179 333.00
      Mar 29 2024 0.00018 -0.000017 -8.63% 0.000197 0.000197 0.000147 131,739.00
      Mar 28 2024 0.000197 0.000047 31.33% 0.00015 0.000197 0.00015 71,446.00
      Mar 27 2024 0.00015 0.00000500 3.45% 0.000145 0.00015 0.000145 55,698.00
      Mar 26 2024 0.000145 -0.00000500 -3.33% 0.00015 0.00015 0.00013 40,428.00
      Mar 25 2024 0.00015 0.00002 15.38% 0.00014 0.00015 0.00014 48,431.00
      Mar 24 2024 0.00013 -0.000029 -18.24% 0.000159 0.000159 0.00013 180,606.00
      Mar 23 2024 0.000159 0.00 0.00% 0.000159 0.000159 0.000159 0.00
      Mar 22 2024 0.000159 -0.00000100 -0.63% 0.00016 0.00016 0.000159 6,272.00
      Mar 21 2024 0.00016 0.000021 15.11% 0.000139 0.000199 0.000127 320,246.00
      Mar 20 2024 0.000139 -0.000025 -15.24% 0.000164 0.000164 0.000139 98,177.00
      Mar 19 2024 0.000164 -0.000031 -15.90% 0.000195 0.000195 0.00014 43,990.00

      Your Recent History

      COIN
      STATKUST
      STA TOKEN
      USOTC
      DOCMF
      Dr Martens (PK)
      Delayed Upgrade Clock