We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.4E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1742083328 | CSTR/ETH | https://gate.io/trade/CSTR_ETH | ETH | 1 | https://gate.io/trade/CSTR_ETH | 0 | 22 hours ago |
| 0.000353 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1742162564 | CSTR/USDT | https://gate.io/trade/CSTR_USDT | USDT | 2 | https://gate.io/trade/CSTR_USDT | 0 | 19 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00030802 | -4.409E-5 | -14.3140055841 | 0.00024823 | 0.00364321 | 51672.5057259 | CX |
| 4 | 0.00037714 | -0.00011321 | -30.0180304396 | 0.00024823 | 0.00484209 | 64590.6321574 | CX |
| 12 | 0.00080378 | -0.00053985 | -67.1639005698 | 0.00024823 | 0.006141 | 65385.298824 | CX |
| 26 | 0.00051064 | -0.00024671 | -48.3138806204 | 0.00024823 | 0.006141 | 75010.4638252 | CX |
| 52 | 0.00254783 | -0.0022839 | -89.640988606 | 0.00024823 | 0.0068174 | 320842.008807 | CX |
| 156 | 0.02934018 | -0.02907625 | -99.1004485998 | 0.00024823 | 0.04546166 | 1673182.4014 | CX |
| 260 | 0.55074773 | -0.5504838 | -99.9520778778 | 0.00024823 | 0.59424439 | 1525704.06806 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742082600 | 0.00027147 | 4.0E-6 | 1.49 | 0.00026779 | 0.00027348 | 0.00026663 | 0 |
| 1741996200 | 0.00026787 | 7.0E-6 | 2.68 | 0.00026087 | 0.00027224 | 0.00026071 | 0 |
| 1741909800 | 0.00026092 | -6.0E-6 | -2.25 | 0.0002673 | 0.00026803 | 0.00025533 | 0 |
| 1741823400 | 0.00026682 | -2.0E-6 | -0.74 | 0.00026875 | 0.00027344 | 0.00025675 | 0 |
| 1741737000 | 0.00026899 | 6.0E-6 | 2.28 | 0.00026036 | 0.00027454 | 0.00024823 | 0 |
| 1741650600 | 0.00026344 | -1.8E-5 | -6.40 | 0.00030319 | 0.00364321 | 0.00025359 | 361707 |
| 1741564200 | 0.00028128 | -2.6E-5 | -8.46 | 0.00030802 | 0.00030928 | 0.00027937 | 0 |
| 1741477800 | 0.00030715 | 8.0E-6 | 2.67 | 0.00029917 | 0.00031232 | 0.00029485 | 0 |
| 1741391400 | 0.00029918 | -9.0E-6 | -2.92 | 0.00030319 | 0.00031604 | 0.00029602 | 361707 |
| 1741305000 | 0.00030848 | -6.0E-6 | -1.91 | 0.00031378 | 0.00032476 | 0.00030519 | 0 |
| 1741218600 | 0.00031482 | 1.1E-5 | 3.62 | 0.00030319 | 0.00031765 | 0.00030172 | 0 |
| 1741132200 | 0.00030388 | 2.0E-6 | 0.66 | 0.00030009 | 0.00031076 | 0.00028169 | 0 |
| 1741045800 | 0.00030165 | -5.1E-5 | -14.48 | 0.00035224 | 0.00035332 | 0.00029376 | 361707 |
| 1740959400 | 0.00035223 | 4.3E-5 | 13.91 | 0.00031004 | 0.00035693 | 0.00030487 | 0 |
| 1740873000 | 0.00030918 | -4.0E-6 | -1.28 | 0.0003124 | 0.00031895 | 0.00030035 | 0 |
| 1740786600 | 0.00031277 | -1.0E-5 | -3.10 | 0.0003229 | 0.00032328 | 0.00029111 | 0 |
| 1740700200 | 0.00032234 | -4.0E-6 | -1.23 | 0.00032781 | 0.00033286 | 0.0003132 | 0 |
| 1740613800 | 0.0003261 | -2.4E-5 | -6.86 | 0.00034913 | 0.00035023 | 0.00031685 | 0 |
| 1740527400 | 0.00034969 | -3.0E-6 | -0.85 | 0.00035224 | 0.00035396 | 0.00032848 | 0 |
| 1740441000 | 0.00035224 | -4.2E-5 | -10.64 | 0.00036517 | 0.00484209 | 0.00034957 | 361707 |
| 1740354600 | 0.00039466 | 7.0E-6 | 1.81 | 0.00038705 | 0.00039756 | 0.00038451 | 0 |
| 1740268200 | 0.00038726 | 1.5E-5 | 4.03 | 0.00037257 | 0.0003913 | 0.00037177 | 0 |
| 1740181800 | 0.00037249 | -1.1E-5 | -2.87 | 0.00038339 | 0.00039786 | 0.00036654 | 0 |
| 1740095400 | 0.00038389 | 4.0E-6 | 1.05 | 0.00038026 | 0.00038748 | 0.00037928 | 0 |
| 1740009000 | 0.00038007 | 7.0E-6 | 1.88 | 0.00037379 | 0.00038298 | 0.00037187 | 0 |
| 1739922600 | 0.00037313 | -1.1E-5 | -2.87 | 0.00038404 | 0.00038502 | 0.00036497 | 0 |
| 1739836200 | 0.00038367 | 1.1E-5 | 2.95 | 0.00036517 | 0.00039863 | 0.00036056 | 361707 |
| 1739749800 | 0.00037246 | -4.0E-6 | -1.06 | 0.00037714 | 0.00038157 | 0.00037191 | 0 |
| 1739663400 | 0.00037667 | -5.0E-6 | -1.31 | 0.00038165 | 0.00038347 | 0.00037482 | 0 |
| 1739577000 | 0.00038164 | 7.0E-6 | 1.87 | 0.00037422 | 0.00039034 | 0.00037311 | 0 |
| 1739490600 | 0.0003747 | -8.0E-6 | -2.09 | 0.00038291 | 0.00038583 | 0.00036588 | 0 |
| 1739404200 | 0.00038291 | 1.8E-5 | 4.94 | 0.00036517 | 0.00039077 | 0.0003583 | 0 |
| 1739317800 | 0.00036464 | -8.0E-6 | -2.15 | 0.00037303 | 0.00038137 | 0.00036177 | 0 |
| 1739231400 | 0.00037224 | 4.0E-6 | 1.09 | 0.00039057 | 0.00039979 | 0.00036823 | 361707 |
| 1739145000 | 0.00036829 | -9.4E-7 | -0.25 | 0.00036841 | 0.00037544 | 0.00035542 | 0 |
| 1739058600 | 0.00036923 | 2.0E-6 | 0.54 | 0.00036723 | 0.00037275 | 0.00036259 | 0 |
| 1738972200 | 0.00036748 | -8.0E-6 | -2.13 | 0.0003774 | 0.00039175 | 0.00035952 | 0 |
| 1738885800 | 0.00037503 | -1.5E-5 | -3.84 | 0.00039057 | 0.00039979 | 0.00037336 | 0 |
| 1738799400 | 0.00039017 | 9.0E-6 | 2.36 | 0.00038195 | 0.00039519 | 0.00037995 | 0 |
| 1738713000 | 0.00038094 | -2.3E-5 | -5.70 | 0.00040368 | 0.00040464 | 0.00036915 | 0 |
| 1738626600 | 0.00040346 | 5.0E-6 | 1.26 | 0.00039964 | 0.00443524 | 0.00035502 | 361707 |
| 1738540200 | 0.00039831 | -3.9E-5 | -8.91 | 0.00043707 | 0.00044246 | 0.00038616 | 0 |
| 1738453800 | 0.00043776 | -2.3E-5 | -5.00 | 0.0004621 | 0.00046589 | 0.00043451 | 0 |
| 1738367400 | 0.00046033 | 5.0E-6 | 1.10 | 0.00045536 | 0.00048113 | 0.00045003 | 0 |
| 1738281000 | 0.00045537 | 1.9E-5 | 4.35 | 0.00043542 | 0.0004596 | 0.000433 | 0 |
| 1738194600 | 0.00043656 | 7.0E-6 | 1.63 | 0.00043266 | 0.00044337 | 0.00042859 | 0 |
| 1738108200 | 0.00042994 | -1.3E-5 | -2.93 | 0.00044801 | 0.00045093 | 0.00042584 | 0 |
| 1738021800 | 0.00044339 | -1.0E-5 | -2.21 | 0.00046159 | 0.00592099 | 0.00042503 | 361707 |
| 1737935400 | 0.00045317 | -1.2E-5 | -2.58 | 0.0004639 | 0.00047034 | 0.00045317 | 0 |
| 1737849000 | 0.00046522 | 2.0E-6 | 0.43 | 0.00046345 | 0.00046889 | 0.0004583 | 0 |
| 1737762600 | 0.00046367 | -3.0E-6 | -0.64 | 0.00046733 | 0.00047827 | 0.00045877 | 0 |
| 1737676200 | 0.00046627 | 1.2E-5 | 2.64 | 0.00045411 | 0.00046829 | 0.00044683 | 0 |
| 1737589800 | 0.00045425 | -1.1E-5 | -2.37 | 0.00046656 | 0.00047111 | 0.00045231 | 0 |
| 1737503400 | 0.00046504 | 9.0E-6 | 1.97 | 0.00045751 | 0.00047093 | 0.00044876 | 0 |
| 1737417000 | 0.00045644 | 5.0E-6 | 1.11 | 0.00046159 | 0.00609917 | 0.00043811 | 361707 |
| 1737330600 | 0.00045135 | -1.2E-5 | -2.59 | 0.00046159 | 0.00048204 | 0.00043811 | 0 |
| 1737244200 | 0.00046351 | -2.4E-5 | -4.93 | 0.0004867 | 0.0004893 | 0.00045255 | 0 |
| 1737157800 | 0.00048722 | 2.5E-5 | 5.41 | 0.00046293 | 0.00049357 | 0.00046293 | 0 |
| 1737071400 | 0.00046223 | -1.9E-5 | -3.94 | 0.0004823 | 0.00048369 | 0.00045738 | 0 |
| 1736985000 | 0.0004817 | 3.0E-5 | 6.64 | 0.00045111 | 0.00048641 | 0.00044609 | 0 |
| 1736898600 | 0.00045156 | 1.3E-5 | 2.97 | 0.00043883 | 0.00045528 | 0.00043786 | 0 |
| 1736812200 | 0.00043812 | -1.9E-5 | -4.16 | 0.00045726 | 0.0058908 | 0.00041253 | 361707 |
| 1736725800 | 0.00045675 | -4.0E-6 | -0.87 | 0.0004595 | 0.0004615 | 0.00045175 | 0 |
| 1736639400 | 0.00046031 | 2.0E-6 | 0.44 | 0.00045726 | 0.00046436 | 0.00045118 | 0 |
| 1736553000 | 0.00045818 | 8.0E-6 | 1.78 | 0.0004652 | 0.00046966 | 0.0004435 | 361707 |
| 1736466600 | 0.00044978 | -1.6E-5 | -3.43 | 0.0004652 | 0.00046966 | 0.0004435 | 0 |
| 1736380200 | 0.00046618 | -7.0E-6 | -1.48 | 0.00047334 | 0.00047774 | 0.00044981 | 0 |
| 1736293800 | 0.00047279 | -4.3E-5 | -8.33 | 0.0005165 | 0.00051809 | 0.00047016 | 0 |
| 1736207400 | 0.00051607 | 7.0E-6 | 1.37 | 0.00080058 | 0.006141 | 0.00050707 | 361707 |
| 1736121000 | 0.00050954 | -2.0E-6 | -0.39 | 0.00051177 | 0.00051367 | 0.00050418 | 0 |
| 1736034600 | 0.00051201 | -0.000353 | -40.80 | 0.00086561 | 0.0008807 | 0.00051052 | 66752 |
| 1735948200 | 0.0008652 | 3.8E-5 | 4.59 | 0.00082841 | 0.00087058 | 0.00082222 | 0 |
| 1735861800 | 0.00082717 | 2.3E-5 | 2.86 | 0.00080058 | 0.00083777 | 0.00079484 | 361707 |
| 1735775400 | 0.0008042 | 4.0E-6 | 0.50 | 0.00080058 | 0.00080799 | 0.00079484 | 0 |
| 1735689000 | 0.00079989 | -5.0E-6 | -0.62 | 0.00080546 | 0.00082614 | 0.00079518 | 0 |
| 1735602600 | 0.00080477 | -4.1E-7 | -0.05 | 0.00079947 | 0.00082332 | 0.00079205 | 361707 |
| 1735516200 | 0.00080518 | -1.0E-5 | -1.23 | 0.00081475 | 0.00081739 | 0.00079757 | 0 |
| 1735429800 | 0.00081483 | 1.7E-5 | 2.13 | 0.00079907 | 0.00081721 | 0.00079771 | 0 |
| 1735343400 | 0.00079807 | -1.0E-6 | -0.13 | 0.00079947 | 0.00082332 | 0.00079323 | 0 |
| 1735257000 | 0.00079917 | -3.9E-5 | -4.65 | 0.00084149 | 0.00084257 | 0.00079263 | 0 |
| 1735170600 | 0.00083809 | -3.6E-7 | -0.04 | 0.00083682 | 0.00084976 | 0.00082611 | 0 |
| 1735084200 | 0.00083845 | 1.9E-5 | 2.32 | 0.00081965 | 0.00084788 | 0.00080603 | 0 |
| 1734997800 | 0.00081981 | 3.4E-5 | 4.33 | 0.00080378 | 0.0008287 | 0.0007846 | 361707 |
| 1734911400 | 0.00078553 | -1.5E-5 | -1.87 | 0.00080378 | 0.00081418 | 0.00077944 | 0 |
| 1734825000 | 0.00080023 | -3.2E-5 | -3.85 | 0.00083368 | 0.00085276 | 0.00079029 | 0 |
| 1734738600 | 0.00083184 | 6.0E-6 | 0.73 | 0.00082023 | 0.00083742 | 0.00074772 | 0 |
| 1734652200 | 0.00082567 | -4.5E-5 | -5.17 | 0.00086852 | 0.00089185 | 0.00080052 | 0 |
| 1734565800 | 0.00087019 | -6.1E-5 | -6.55 | 0.00093303 | 0.00093667 | 0.00086946 | 0 |
| 1734479400 | 0.00093116 | -2.8E-5 | -2.92 | 0.00095423 | 0.00096984 | 0.00092397 | 0 |
| 1734393000 | 0.00095918 | 1.0E-5 | 1.05 | 0.00092011 | 0.0009852 | 0.00091242 | 361707 |
| 1734306600 | 0.00094869 | 2.1E-5 | 2.26 | 0.00092928 | 0.00094869 | 0.00092048 | 0 |
| 1734220200 | 0.00092772 | -9.0E-6 | -0.96 | 0.00093847 | 0.00094632 | 0.00091811 | 0 |
|
CSTR/BTC 0 BTC
-
|
CSTR/EUR 0 €
-
|
|
CSTR/USD $ 0.000264
-2.70%
|
CSTR/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
