ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,191.60
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.075
      -0.01%
      Bitcoin
      64,140.66
      0.27%
      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. GATE
      5. CoreStarter (Gate.io:CSTRUSDT)

      6. CoreStarter (Gate.io:CSTRUSDT) Historical

      CSTRUSDT CoreStarter

      0.000918
      0.00000180 (0.20%)
      07:22:24 - Realtime Data

      CSTRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000917 0.000043 4.92% 0.000874 0.00099 0.000873 6,517,772.00
      Jul 17 2024 0.000874 0.00000500 0.58% 0.000868 0.000882 0.000864 11,403,678.00
      Jul 16 2024 0.000868 -0.00000400 -0.46% 0.000872 0.000877 0.000858 16,196,250.00
      Jul 15 2024 0.000873 0.00000060 0.07% 0.000872 0.000875 0.00087 16,090,091.00
      Jul 14 2024 0.000872 0.000032 3.81% 0.000839 0.000876 0.000833 14,166,969.00
      Jul 13 2024 0.00084 -0.000036 -4.11% 0.000868 0.000883 0.000824 10,590,835.00
      Jul 12 2024 0.000876 0.00000500 0.57% 0.000868 0.000958 0.000853 13,433,708.00
      Jul 11 2024 0.000871 0.00000300 0.35% 0.000867 0.000884 0.000866 14,295,693.00
      Jul 10 2024 0.000867 0.00000070 0.08% 0.000867 0.000871 0.000864 15,916,410.00
      Jul 09 2024 0.000867 0.00000200 0.23% 0.000864 0.000888 0.000857 14,205,486.00
      Jul 08 2024 0.000864 0.00000700 0.82% 0.000867 0.000882 0.00086 11,995,876.00
      Jul 07 2024 0.000858 -0.000058 -6.33% 0.000916 0.000956 0.000857 7,368,150.00
      Jul 06 2024 0.000916 0.00000400 0.44% 0.000912 0.000918 0.000912 14,652,559.00
      Jul 05 2024 0.000912 -0.000033 -3.49% 0.000946 0.000956 0.000911 13,447,762.00
      Jul 04 2024 0.000945 -0.000029 -2.98% 0.000971 0.000972 0.000942 8,234,090.00
      Jul 03 2024 0.000974 -0.000015 -1.52% 0.000951 0.001014 0.000938 5,717,892.00
      Jul 02 2024 0.000989 0.000046 4.87% 0.000965 0.00106 0.000914 407,847.00
      Jul 01 2024 0.000944 0.00000900 0.96% 0.000964 0.000964 0.000944 72,162.00
      Jun 30 2024 0.000935 0.000026 2.86% 0.00091 0.000965 0.000908 7,075,247.00
      Jun 29 2024 0.00091 0.00000400 0.44% 0.000899 0.000937 0.000899 7,006,363.00
      Jun 28 2024 0.000906 0.00000600 0.67% 0.000889 0.001015 0.000889 4,259,628.00
      Jun 27 2024 0.000899 0.000036 4.17% 0.00086 0.0009 0.00085 10,899,004.00
      Jun 26 2024 0.000863 0.00000200 0.23% 0.00086 0.000971 0.000858 6,800,786.00
      Jun 25 2024 0.000862 0.00001 1.17% 0.000852 0.000868 0.000852 16,025,861.00
      Jun 24 2024 0.000852 -0.000075 -8.10% 0.000929 0.000929 0.0008 10,303,533.00
      Jun 23 2024 0.000926 0.000011 1.20% 0.000915 0.001 0.000893 7,590,725.00
      Jun 22 2024 0.000915 -0.00005 -5.18% 0.000931 0.000931 0.000913 10,084,285.00
      Jun 21 2024 0.000965 0.000126 15.05% 0.000843 0.001 0.000839 7,956,609.00
      Jun 20 2024 0.000839 -0.00000300 -0.36% 0.00084 0.000914 0.000824 14,945,357.00
      Jun 19 2024 0.000842 -0.000133 -13.65% 0.000943 0.000943 0.0008 11,729,203.00
      Jun 18 2024 0.000975 0.000059 6.44% 0.000916 0.00114 0.000916 5,458,736.00
      Jun 17 2024 0.000916 -0.00001 -1.08% 0.000926 0.000929 0.000914 10,346,881.00
      Jun 16 2024 0.000926 -0.00000030 -0.03% 0.000926 0.000936 0.000923 14,737,401.00
      Jun 15 2024 0.000926 0.000018 1.98% 0.000909 0.00099 0.000878 10,013,336.00
      Jun 14 2024 0.000908 -0.00001 -1.09% 0.000917 0.000942 0.00087 10,989,943.00
      Jun 13 2024 0.000919 -0.00007 -7.08% 0.000988 0.001001 0.00091 9,987,571.00
      Jun 12 2024 0.000988 0.000056 6.01% 0.000932 0.001098 0.000908 14,130,095.00
      Jun 11 2024 0.000932 -0.000066 -6.62% 0.000997 0.00105 0.000927 13,521,736.00
      Jun 10 2024 0.000998 0.000097 10.77% 0.000901 0.0011 0.0009 4,764,320.00
      Jun 09 2024 0.000901 -0.00000700 -0.77% 0.000907 0.000926 0.000878 9,085,123.00
      Jun 08 2024 0.000908 0.000028 3.18% 0.00088 0.000971 0.000878 15,039,533.00
      Jun 07 2024 0.00088 -0.000054 -5.79% 0.000934 0.00094 0.000874 17,087,492.00
      Jun 06 2024 0.000933 -0.000069 -6.88% 0.001005 0.001015 0.000923 11,855,988.00
      Jun 05 2024 0.001003 0.000046 4.81% 0.000955 0.001074 0.00095 15,263,710.00
      Jun 04 2024 0.000957 0.000057 6.34% 0.000901 0.000991 0.00087 7,387,131.00
      Jun 03 2024 0.0009 -0.00000900 -0.99% 0.000907 0.000912 0.000898 13,701,438.00
      Jun 02 2024 0.000908 -0.000031 -3.30% 0.00094 0.001013 0.000883 17,672,725.00
      Jun 01 2024 0.00094 0.000026 2.85% 0.000915 0.001012 0.000912 13,785,777.00
      May 31 2024 0.000914 -0.000027 -2.87% 0.000934 0.00112 0.000855 12,872,971.00
      May 30 2024 0.000941 -0.000091 -8.82% 0.001031 0.001039 0.000918 13,909,529.00
      May 29 2024 0.001032 0.000056 5.74% 0.000975 0.001198 0.000974 14,053,467.00
      May 28 2024 0.000976 0.000021 2.20% 0.000955 0.001108 0.00093 14,333,395.00
      May 27 2024 0.000955 -0.000021 -2.15% 0.000976 0.00098 0.00092 13,927,588.00
      May 26 2024 0.000976 0.00000800 0.83% 0.000962 0.001006 0.000918 12,449,672.00
      May 25 2024 0.000968 0.000072 8.03% 0.000901 0.00133 0.000878 14,686,469.00
      May 24 2024 0.000896 -0.000094 -9.50% 0.000982 0.000984 0.000819 13,685,389.00
      May 23 2024 0.00099 0.00002 2.06% 0.000969 0.0012 0.000935 13,146,473.00
      May 22 2024 0.00097 -0.000027 -2.71% 0.000997 0.001003 0.000918 14,027,531.00
      May 21 2024 0.000997 0.00000300 0.30% 0.000993 0.000998 0.000915 14,512,579.00
      May 20 2024 0.000994 0.000072 7.81% 0.00093 0.0012 0.000916 15,752,204.00
      May 19 2024 0.000922 -0.00012 -11.52% 0.001041 0.001042 0.000917 15,225,485.00
      May 18 2024 0.001042 -0.0001 -8.76% 0.001138 0.001195 0.001028 13,555,432.00
      May 17 2024 0.001142 -0.000075 -6.16% 0.001217 0.001303 0.001078 11,512,974.00
      May 16 2024 0.001217 0.000031 2.61% 0.001186 0.001217 0.001146 6,107,646.00
      May 15 2024 0.001186 0.00005 4.40% 0.001131 0.001248 0.001124 10,965,787.00
      May 14 2024 0.001136 0.000024 2.16% 0.001111 0.001347 0.001066 11,389,493.00
      May 13 2024 0.001111 0.00000030 0.03% 0.001113 0.001125 0.001099 11,627,499.00
      May 12 2024 0.001111 -0.000064 -5.45% 0.001175 0.001188 0.001048 11,442,000.00
      May 11 2024 0.001175 0.000038 3.34% 0.001137 0.001399 0.001057 9,546,284.00
      May 10 2024 0.001137 -0.00005 -4.21% 0.001187 0.001402 0.001051 11,809,590.00
      May 09 2024 0.001187 0.000132 12.51% 0.00105 0.001233 0.001035 11,078,132.00
      May 08 2024 0.001055 -0.000112 -9.60% 0.001163 0.001168 0.001001 12,126,255.00
      May 07 2024 0.001167 -0.000117 -9.11% 0.001282 0.001366 0.00116 12,582,182.00
      May 06 2024 0.001284 -0.000059 -4.39% 0.001342 0.001344 0.001275 11,561,105.00
      May 05 2024 0.001343 0.00000700 0.52% 0.001336 0.001437 0.001334 8,529,942.00
      May 04 2024 0.001336 -0.000087 -6.11% 0.001421 0.001437 0.001283 8,832,075.00
      May 03 2024 0.001423 0.000033 2.38% 0.001392 0.001433 0.0013 9,846,729.00
      May 02 2024 0.001389 -0.00004 -2.80% 0.001429 0.001437 0.001362 9,453,807.00
      May 01 2024 0.00143 -0.000024 -1.65% 0.001455 0.001462 0.001387 9,284,225.00
      Apr 30 2024 0.001454 -0.000063 -4.15% 0.001518 0.001518 0.0014 7,607,350.00
      Apr 29 2024 0.001518 -0.000034 -2.19% 0.001551 0.001551 0.001507 8,623,650.00
      Apr 28 2024 0.001551 0.000064 4.30% 0.001487 0.001613 0.001487 6,184,561.00
      Apr 27 2024 0.001487 -0.00000200 -0.13% 0.00149 0.001508 0.001474 9,081,024.00
      Apr 26 2024 0.001489 -0.000024 -1.59% 0.001512 0.001518 0.001447 9,200,261.00
      Apr 25 2024 0.001513 -0.00004 -2.57% 0.001555 0.001555 0.0015 8,876,799.00
      Apr 24 2024 0.001553 0.000032 2.10% 0.001522 0.001613 0.001513 7,423,550.00
      Apr 23 2024 0.001521 -0.000098 -6.05% 0.001621 0.001621 0.001513 8,123,456.00
      Apr 22 2024 0.00162 0.000106 6.97% 0.00151 0.001662 0.001504 9,171,041.00
      Apr 21 2024 0.001514 -0.000091 -5.67% 0.001607 0.001722 0.001419 8,340,285.00
      Apr 20 2024 0.001606 -0.000062 -3.72% 0.00166 0.0017 0.001485 8,587,767.00

      Your Recent History

      GATE
      CSTRUSDT
      CoreStarter
      BIT
      1DOW
      Dow IncAktie Aktueller D...
      LSE
      EMCA
      Ish $em Crpbd A
      BIT
      UC8ALD
      Unicredit Bank
      BIT
      UEDV
      SPDR S&P US Dividend Ari...
      BIT
      UI327C
      Unicredit Bank
      GATE
      MIRETH
      Mirror Protocol
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      LSE
      EAM
      Energy Asset Management
      Delayed Upgrade Clock