Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STARETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000100 | 0.00000105 | 0.00000100 | 2,695,071.00 |
| Jun 16 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000103 | 0.00000099 | 2,794,461.00 |
| Jun 15 2024 | 0.00000102 | -0.00000003 | -2.86% | 0.00000104 | 0.00000105 | 0.00000101 | 2,798,939.00 |
| Jun 14 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000112 | 0.00000103 | 1,379,403.00 |
| Jun 13 2024 | 0.00000104 | -0.00000004 | -3.70% | 0.00000108 | 0.00000111 | 0.00000104 | 1,118,867.00 |
| Jun 12 2024 | 0.00000108 | 0.00 | 0.00% | 0.00000108 | 0.00000108 | 0.00000100 | 2,000,115.00 |
| Jun 11 2024 | 0.00000108 | 0.00000004 | 3.85% | 0.00000105 | 0.00000108 | 0.00000099 | 1,666,028.00 |
| Jun 10 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000109 | 0.00000121 | 0.00000098 | 2,083,387.00 |
| Jun 09 2024 | 0.00000109 | -0.00000004 | -3.54% | 0.00000113 | 0.00000114 | 0.00000108 | 2,322,416.00 |
| Jun 08 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000115 | 0.00000119 | 0.00000111 | 1,340,786.00 |
| Jun 07 2024 | 0.00000114 | 0.00000005 | 4.59% | 0.00000109 | 0.00000121 | 0.00000109 | 1,190,827.00 |
| Jun 06 2024 | 0.00000109 | -0.00000007 | -6.03% | 0.00000112 | 0.00000113 | 0.00000105 | 1,679,278.00 |
| Jun 05 2024 | 0.00000116 | -0.00000007 | -5.69% | 0.00000123 | 0.00000123 | 0.00000115 | 1,740,906.00 |
| Jun 04 2024 | 0.00000123 | -0.00000007 | -5.38% | 0.00000129 | 0.00000130 | 0.00000123 | 1,250,024.00 |
| Jun 03 2024 | 0.00000130 | -0.00000006 | -4.41% | 0.00000135 | 0.00000137 | 0.00000123 | 1,718,225.00 |
| Jun 02 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000142 | 0.00000131 | 1,263,530.00 |
| Jun 01 2024 | 0.00000137 | -0.00000006 | -4.20% | 0.00000143 | 0.00000143 | 0.00000129 | 1,292,251.00 |
| May 31 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000145 | 0.00000147 | 0.00000132 | 1,271,591.00 |
| May 30 2024 | 0.00000145 | 0.00000008 | 5.84% | 0.00000137 | 0.00000147 | 0.00000136 | 1,621,494.00 |
| May 29 2024 | 0.00000137 | -0.00000010 | -6.80% | 0.00000147 | 0.00000147 | 0.00000134 | 1,826,207.00 |
| May 28 2024 | 0.00000147 | 0.00000008 | 5.76% | 0.00000140 | 0.00000149 | 0.00000139 | 1,572,560.00 |
| May 27 2024 | 0.00000139 | -0.00000012 | -7.95% | 0.00000151 | 0.00000151 | 0.00000136 | 1,293,436.00 |
| May 26 2024 | 0.00000151 | -0.00000003 | -1.95% | 0.00000154 | 0.00000156 | 0.00000147 | 1,368,816.00 |
| May 25 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000157 | 0.00000161 | 0.00000153 | 1,498,638.00 |
| May 24 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000153 | 0.00000163 | 0.00000150 | 997,908.00 |
| May 23 2024 | 0.00000154 | -0.00000005 | -3.14% | 0.00000159 | 0.00000159 | 0.00000144 | 1,260,773.00 |
| May 22 2024 | 0.00000159 | 0.00000003 | 1.92% | 0.00000157 | 0.00000162 | 0.00000153 | 1,099,641.00 |
| May 21 2024 | 0.00000156 | -0.00000006 | -3.70% | 0.00000162 | 0.00000174 | 0.00000155 | 998,998.00 |
| May 20 2024 | 0.00000162 | -0.00000033 | -16.92% | 0.00000195 | 0.00000196 | 0.00000162 | 634,563.00 |
| May 19 2024 | 0.00000195 | 0.00 | 0.00% | 0.00000195 | 0.00000209 | 0.00000189 | 619,673.00 |
| May 18 2024 | 0.00000195 | -0.00000002 | -1.02% | 0.00000197 | 0.00000205 | 0.00000195 | 322,877.00 |
| May 17 2024 | 0.00000197 | -0.00000001 | -0.51% | 0.00000198 | 0.00000204 | 0.00000191 | 666,201.00 |
| May 16 2024 | 0.00000198 | -0.00000006 | -2.94% | 0.00000204 | 0.00000207 | 0.00000198 | 733,071.00 |
| May 15 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000204 | 0.00000211 | 0.00000196 | 418,102.00 |
| May 14 2024 | 0.00000203 | 0.00000005 | 2.53% | 0.00000198 | 0.00000204 | 0.00000197 | 1,604,891.00 |
| May 13 2024 | 0.00000198 | -0.00000007 | -3.41% | 0.00000205 | 0.00000210 | 0.00000193 | 1,527,259.00 |
| May 12 2024 | 0.00000205 | -0.00000015 | -6.82% | 0.00000220 | 0.00000220 | 0.00000204 | 1,430,888.00 |
| May 11 2024 | 0.00000220 | 0.00000001 | 0.46% | 0.00000218 | 0.00000233 | 0.00000217 | 971,429.00 |
| May 10 2024 | 0.00000219 | 0.00000021 | 10.61% | 0.00000198 | 0.00000226 | 0.00000194 | 1,359,874.00 |
| May 09 2024 | 0.00000198 | 0.00000022 | 12.50% | 0.00000176 | 0.00000202 | 0.00000174 | 1,390,080.00 |
| May 08 2024 | 0.00000176 | -0.00000016 | -8.33% | 0.00000191 | 0.00000192 | 0.00000176 | 1,697,467.00 |
| May 07 2024 | 0.00000192 | 0.00000002 | 1.05% | 0.00000191 | 0.00000193 | 0.00000187 | 1,689,340.00 |
| May 06 2024 | 0.00000190 | -0.00000006 | -3.06% | 0.00000196 | 0.00000201 | 0.00000188 | 689,387.00 |
| May 05 2024 | 0.00000196 | -0.00000006 | -2.97% | 0.00000201 | 0.00000204 | 0.00000194 | 1,268,762.00 |
| May 04 2024 | 0.00000202 | 0.00000019 | 10.38% | 0.00000184 | 0.00000203 | 0.00000179 | 794,556.00 |
| May 03 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000184 | 0.00000192 | 0.00000181 | 1,455,631.00 |
| May 02 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000183 | 0.00000188 | 0.00000180 | 1,630,408.00 |
| May 01 2024 | 0.00000183 | -0.00000007 | -3.68% | 0.00000190 | 0.00000199 | 0.00000177 | 1,743,326.00 |
| Apr 30 2024 | 0.00000190 | -0.00000004 | -2.06% | 0.00000198 | 0.00000201 | 0.00000183 | 1,258,737.00 |
| Apr 29 2024 | 0.00000194 | -0.00000007 | -3.48% | 0.00000201 | 0.00000210 | 0.00000192 | 1,608,742.00 |
| Apr 28 2024 | 0.00000201 | 0.00 | 0.00% | 0.00000201 | 0.00000202 | 0.00000195 | 1,571,943.00 |
| Apr 27 2024 | 0.00000201 | -0.00000007 | -3.37% | 0.00000209 | 0.00000212 | 0.00000199 | 1,582,441.00 |
| Apr 26 2024 | 0.00000208 | 0.00000001 | 0.48% | 0.00000208 | 0.00000215 | 0.00000207 | 1,456,446.00 |
| Apr 25 2024 | 0.00000207 | -0.00000014 | -6.33% | 0.00000219 | 0.00000226 | 0.00000206 | 1,099,217.00 |
| Apr 24 2024 | 0.00000221 | 0.00000005 | 2.31% | 0.00000217 | 0.00000226 | 0.00000214 | 1,111,542.00 |
| Apr 23 2024 | 0.00000216 | 0.00000005 | 2.37% | 0.00000211 | 0.00000218 | 0.00000206 | 1,349,668.00 |
| Apr 22 2024 | 0.00000211 | -0.00000002 | -0.94% | 0.00000212 | 0.00000222 | 0.00000208 | 965,385.00 |
| Apr 21 2024 | 0.00000213 | 0.00000008 | 3.90% | 0.00000205 | 0.00000214 | 0.00000203 | 1,320,970.00 |
| Apr 20 2024 | 0.00000205 | 0.00000011 | 5.67% | 0.00000194 | 0.00000229 | 0.00000193 | 1,069,042.00 |
| Apr 19 2024 | 0.00000194 | -0.00000014 | -6.73% | 0.00000208 | 0.00000222 | 0.00000192 | 1,619,504.00 |
| Apr 18 2024 | 0.00000208 | 0.00000008 | 4.00% | 0.00000200 | 0.00000214 | 0.00000199 | 1,287,172.00 |
| Apr 17 2024 | 0.00000200 | 0.00000011 | 5.82% | 0.00000189 | 0.00000205 | 0.00000187 | 1,507,179.00 |
| Apr 16 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000190 | 0.00000197 | 0.00000185 | 1,653,848.00 |
| Apr 15 2024 | 0.00000190 | 0.00000005 | 2.70% | 0.00000186 | 0.00000208 | 0.00000180 | 1,200,395.00 |
| Apr 14 2024 | 0.00000185 | -0.00000036 | -16.29% | 0.00000230 | 0.00000233 | 0.00000178 | 1,504,652.00 |
| Apr 13 2024 | 0.00000221 | -0.00000019 | -7.92% | 0.00000241 | 0.00000243 | 0.00000216 | 480,840.00 |
| Apr 12 2024 | 0.00000240 | 0.00000010 | 4.35% | 0.00000232 | 0.00000252 | 0.00000223 | 342,618.00 |
| Apr 11 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000228 | 0.00000236 | 0.00000219 | 417,017.00 |
| Apr 10 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000236 | 0.00000240 | 0.00000225 | 621,338.00 |
| Apr 09 2024 | 0.00000234 | 0.00000002 | 0.86% | 0.00000232 | 0.00000248 | 0.00000230 | 635,998.00 |
| Apr 08 2024 | 0.00000232 | -0.00000007 | -2.93% | 0.00000238 | 0.00000241 | 0.00000230 | 628,862.00 |
| Apr 07 2024 | 0.00000239 | -0.00000001 | -0.42% | 0.00000241 | 0.00000255 | 0.00000238 | 696,109.00 |
| Apr 06 2024 | 0.00000240 | -0.00000004 | -1.64% | 0.00000242 | 0.00000246 | 0.00000237 | 464,478.00 |
| Apr 05 2024 | 0.00000244 | -0.00000018 | -6.87% | 0.00000262 | 0.00000266 | 0.00000237 | 253,043.00 |
| Apr 04 2024 | 0.00000262 | 0.00000010 | 3.97% | 0.00000248 | 0.00000262 | 0.00000243 | 742,862.00 |
| Apr 03 2024 | 0.00000252 | -0.00000035 | -12.20% | 0.00000293 | 0.00000294 | 0.00000243 | 647,173.00 |
| Apr 02 2024 | 0.00000287 | 0.00000045 | 18.60% | 0.00000242 | 0.00000320 | 0.00000238 | 291,906.00 |
| Apr 01 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000241 | 0.00000249 | 0.00000240 | 552,320.00 |
| Mar 31 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000240 | 0.00000249 | 0.00000232 | 429,190.00 |
| Mar 30 2024 | 0.00000245 | 0.00000005 | 2.08% | 0.00000236 | 0.00000245 | 0.00000232 | 574,585.00 |
| Mar 29 2024 | 0.00000240 | -0.00000008 | -3.23% | 0.00000248 | 0.00000277 | 0.00000227 | 793,078.00 |
| Mar 28 2024 | 0.00000248 | -0.00000030 | -10.79% | 0.00000276 | 0.00000280 | 0.00000238 | 947,342.00 |
| Mar 27 2024 | 0.00000278 | 0.00000037 | 15.35% | 0.00000241 | 0.00000280 | 0.00000229 | 1,241,540.00 |
| Mar 26 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000233 | 0.00000351 | 0.00000218 | 1,449,058.00 |
| Mar 25 2024 | 0.00000235 | -0.00000003 | -1.26% | 0.00000240 | 0.00000286 | 0.00000213 | 1,392,798.00 |
| Mar 24 2024 | 0.00000238 | 0.00000009 | 3.93% | 0.00000229 | 0.00000252 | 0.00000220 | 1,254,553.00 |
| Mar 23 2024 | 0.00000229 | 0.00000017 | 8.02% | 0.00000212 | 0.00000247 | 0.00000207 | 1,610,996.00 |
| Mar 22 2024 | 0.00000212 | -0.00000015 | -6.61% | 0.00000226 | 0.00000230 | 0.00000206 | 1,748,800.00 |
| Mar 21 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000234 | 0.00000239 | 0.00000219 | 1,777,485.00 |
| Mar 20 2024 | 0.00000234 | -0.00000016 | -6.40% | 0.00000249 | 0.00000259 | 0.00000224 | 1,356,090.00 |
