CoinStar Lịch sử Giá

(CSTAR)

Khoảng thời gian: 2024-09-09 ~ 2025-09-10

2024-09-09

2025-09-10

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-09	$0.001305	$0.001346	$0.001096	$0.001195	$5.351M
2025-09-08	$0.001429	$0.002472	$0.001273	$0.001305	$3.036M
2025-09-07	$0.001502	$0.001674	$0.001418	$0.001429	$63,226.27
2025-09-06	$0.001474	$0.001606	$0.001441	$0.001503	$42,030.45
2025-09-05	$0.001548	$0.001804	$0.001432	$0.001473	$438.795K
2025-09-04	$0.001070	$0.001585	$0.001060	$0.001552	$852.370K
2025-09-03	$0.001063	$0.001128	$0.001053	$0.001070	$39,756.51
2025-09-02	$0.001035	$0.001142	$0.001031	$0.001063	$287.664K
2025-09-01	$0.001205	$0.001200	$0.001009	$0.001035	$325.345K
2025-08-31	$0.001181	$0.001241	$0.001140	$0.001205	$144.552K
2025-08-30	$0.001210	$0.001279	$0.001170	$0.001181	$267.593K
2025-08-29	$0.001132	$0.001265	$0.001116	$0.001203	$367.739K
2025-08-28	$0.001448	$0.001431	$0.001043	$0.001132	$2.639M
2025-08-27	$0.001494	$0.002118	$0.001368	$0.001426	$619.047K
2025-08-26	$0.001698	$0.001829	$0.001456	$0.001494	$182.415K
2025-08-25	$0.001560	$0.002094	$0.001406	$0.001698	$1.557M
2025-08-24	$0.001997	$0.002382	$0.001296	$0.001560	$1.173M
2025-08-23	$0.001547	$0.002186	$0.001378	$0.001990	$6.129M
2025-08-22	$0.001099	$0.001594	$0.001208	$0.001547	$3.186M
2025-08-21	$0.001287	$0.001292	$0.000894	$0.001099	$1.016M