Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.000869 | Gate.io | 15087615.4861 | /cdn/crypto/logos/exchanges/GATE.png | $ 13,122.28 | 1721167912 | CSTR/USDT | https://gate.io/trade/CSTR_USDT | USDT | 1 | https://gate.io/trade/CSTR_USDT | 100 | 30 minutes ago |
2.9E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1721142447 | CSTR/ETH | https://gate.io/trade/CSTR_ETH | ETH | 2 | https://gate.io/trade/CSTR_ETH | 0 | 8 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.0009603 | 3.207E-5 | 3.33958138082 | 0.00089703 | 0.00101273 | 188962.377541 | CX |
4 | 0.0010189 | -2.653E-5 | -2.60378839925 | 0.00074583 | 0.0062447 | 153679.977632 | CX |
12 | 0.00159988 | -0.00060751 | -37.9722229167 | 0.00074583 | 0.0068174 | 855671.098769 | CX |
26 | 0.00283693 | -0.00184456 | -65.019581026 | 0.00074583 | 0.0068174 | 1775012.91355 | CX |
52 | 0.00293861 | -0.00194624 | -66.2299522563 | 0.00074583 | 0.0068174 | 3615947.04933 | CX |
156 | 0.55074773 | -0.54975536 | -99.8198140553 | 0.00074583 | 0.59424439 | 1968291.06263 | CX |
260 | 0.55074773 | -0.54975536 | -99.8198140553 | 0.00074583 | 0.59424439 | 1968291.06263 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721087400 | 0.00101132 | 6.6E-5 | 6.98 | 0.00092183 | 0.00101273 | 0.00091776 | 361707 |
1721001000 | 0.00094491 | 2.3E-5 | 2.50 | 0.00092183 | 0.0009474 | 0.00091776 | 0 |
1720914600 | 0.00092162 | 1.3E-5 | 1.43 | 0.0009082 | 0.00092855 | 0.00090325 | 0 |
1720828200 | 0.00090818 | -5.3E-5 | -5.52 | 0.0009603 | 0.00097894 | 0.00089703 | 16217 |
1720741800 | 0.00096088 | -8.5E-7 | -0.09 | 0.00096005 | 0.00099614 | 0.00094759 | 0 |
1720655400 | 0.00096173 | 1.0E-5 | 1.05 | 0.00094944 | 0.00097631 | 0.00093895 | 0 |
1720569000 | 0.00095178 | 1.7E-5 | 1.82 | 0.00093478 | 0.00096303 | 0.00093125 | 0 |
1720482600 | 0.00093469 | 2.8E-5 | 3.09 | 0.00079211 | 0.00520561 | 0.00075409 | 361707 |
1720396200 | 0.00090622 | 4.8E-5 | 5.59 | 0.00085736 | 0.00092018 | 0.00082778 | 5347 |
1720309800 | 0.00085856 | 2.4E-5 | 2.87 | 0.00083444 | 0.00086239 | 0.00082834 | 0 |
1720223400 | 0.00083498 | 3.6E-5 | 4.51 | 0.00079211 | 0.00084054 | 0.00075409 | 5148 |
1720137000 | 0.00079892 | -5.8E-5 | -6.77 | 0.00085742 | 0.00086049 | 0.00079504 | 0 |
1720050600 | 0.00085665 | -3.2E-5 | -3.60 | 0.00088865 | 0.00089066 | 0.00084503 | 0 |
1719964200 | 0.0008883 | -6.0E-6 | -0.67 | 0.00089346 | 0.00089957 | 0.00088361 | 0 |
1719877800 | 0.00089384 | 6.6E-7 | 0.07 | 0.00119648 | 0.0062447 | 0.0008898 | 361707 |
1719791400 | 0.00089318 | 1.7E-5 | 1.94 | 0.00087722 | 0.00089785 | 0.00087116 | 0 |
1719705000 | 0.00087667 | -7.5E-7 | -0.09 | 0.00087741 | 0.00088453 | 0.0008754 | 0 |
1719618600 | 0.00087742 | -5.2E-5 | -5.59 | 0.00093121 | 0.00094009 | 0.00087434 | 4276 |
1719532200 | 0.00092964 | 2.1E-5 | 2.31 | 0.00090951 | 0.00093647 | 0.00090802 | 0 |
1719445800 | 0.00090902 | 2.7E-5 | 3.06 | 0.00119648 | 0.00120044 | 0.00087597 | 379761 |
1719359400 | 0.00088244 | 1.1E-5 | 1.26 | 0.00087259 | 0.00089063 | 0.00086723 | 0 |
1719273000 | 0.00087181 | -0.000325 | -27.16 | 0.00119648 | 0.00120044 | 0.00074583 | 20613 |
1719186600 | 0.0011967 | -2.6E-5 | -2.13 | 0.00122292 | 0.00123134 | 0.00119328 | 0 |
1719100200 | 0.00122293 | -8.0E-6 | -0.65 | 0.00123185 | 0.00123185 | 0.00121688 | 0 |
1719013800 | 0.00123107 | 2.0E-6 | 0.16 | 0.00122874 | 0.00124103 | 0.00120614 | 0 |
1718927400 | 0.00122951 | -1.4E-5 | -1.13 | 0.00124337 | 0.00126558 | 0.00121992 | 0 |
1718841000 | 0.00124322 | 2.6E-5 | 2.14 | 0.00121809 | 0.00125465 | 0.0012127 | 0 |
1718754600 | 0.00121745 | 0.00020132 | 19.81 | 0.0010189 | 0.00122033 | 0.00098029 | 20311 |
1718668200 | 0.00101613 | -3.4E-5 | -3.24 | 0.00099361 | 0.00103671 | 0.0009901 | 361707 |
1718581800 | 0.00104971 | 1.6E-5 | 1.55 | 0.00103311 | 0.00105844 | 0.00102679 | 0 |
1718495400 | 0.00103382 | 2.5E-5 | 2.48 | 0.00100911 | 0.00104104 | 0.00100703 | 0 |
1718409000 | 0.00100906 | 2.0E-6 | 0.20 | 0.00100785 | 0.00102272 | 0.00097552 | 0 |
1718322600 | 0.00100676 | -2.6E-5 | -2.52 | 0.00103136 | 0.00103217 | 0.00099483 | 0 |
1718236200 | 0.00103243 | -1.7E-5 | -1.62 | 0.00105001 | 0.0010594 | 0.00100486 | 8242 |
1718149800 | 0.00104966 | -5.0E-5 | -4.55 | 0.0011004 | 0.00110107 | 0.00103024 | 0 |
1718063400 | 0.00109991 | 0.0001 | 10.00 | 0.00099361 | 0.00110201 | 0.00088093 | 472302 |
1717977000 | 0.00100012 | 6.0E-6 | 0.60 | 0.00099361 | 0.00100377 | 0.0009901 | 0 |
1717890600 | 0.00099432 | 1.0E-6 | 0.10 | 0.00099281 | 0.00100105 | 0.00099065 | 0 |
1717804200 | 0.00099324 | -3.6E-5 | -3.50 | 0.00102904 | 0.00103648 | 0.00098327 | 0 |
1717717800 | 0.00102954 | -5.3E-5 | -4.90 | 0.00108247 | 0.00108247 | 0.00101646 | 4865 |
1717631400 | 0.00108265 | 9.1E-5 | 9.18 | 0.001086 | 0.0068174 | 0.00086905 | 397147 |
1717545000 | 0.00099142 | 1.3E-5 | 1.33 | 0.00097923 | 0.00099591 | 0.00097293 | 0 |
1717458600 | 0.000978 | -5.0E-6 | -0.51 | 0.00098161 | 0.00100086 | 0.000977 | 0 |
1717372200 | 0.00098276 | -9.0E-6 | -0.91 | 0.00099142 | 0.0009971 | 0.00097526 | 0 |
1717285800 | 0.00099142 | 1.3E-5 | 1.33 | 0.0009785 | 0.00099488 | 0.00097507 | 33800 |
1717199400 | 0.00097844 | -0.000108 | -9.94 | 0.001086 | 0.00109202 | 0.00089523 | 98942 |
1717113000 | 0.00108641 | 7.0E-5 | 6.89 | 0.00101699 | 0.00110811 | 0.00099996 | 6039 |
1717026600 | 0.0010166 | 1.7E-5 | 1.70 | 0.00099847 | 0.00106097 | 0.00094202 | 25494 |
1716940200 | 0.00099952 | 6.5E-5 | 6.96 | 0.00093239 | 0.00108632 | 0.00091682 | 63593 |
1716853800 | 0.00093456 | -6.0E-5 | -6.03 | 0.00098029 | 0.0009944 | 0.00092669 | 377855 |
1716767400 | 0.00099445 | -5.5E-5 | -5.24 | 0.00105003 | 0.00108357 | 0.00091821 | 28506 |
1716681000 | 0.00104926 | 0.00019151 | 22.33 | 0.00085611 | 0.00105683 | 0.00085378 | 88957 |
1716594600 | 0.00085775 | -0.000119 | -12.18 | 0.00098029 | 0.00099442 | 0.00084105 | 27814 |
1716508200 | 0.00097716 | 4.2E-5 | 4.49 | 0.00093435 | 0.0010391 | 0.0009282 | 78577 |
1716421800 | 0.00093551 | -5.0E-5 | -5.07 | 0.00098524 | 0.00106258 | 0.0009334 | 9552 |
1716335400 | 0.00098599 | -0.000222 | -18.38 | 0.00121053 | 0.00126554 | 0.00097398 | 5209 |
1716249000 | 0.00120797 | 0.00016471 | 15.79 | 0.00109658 | 0.0054824 | 0.00098788 | 372171 |
1716162600 | 0.00104326 | -1.9E-5 | -1.79 | 0.00106173 | 0.00106648 | 0.00103981 | 0 |
1716076200 | 0.00106224 | -0.000235 | -18.11 | 0.00129815 | 0.00130167 | 0.00105139 | 784266 |
1715989800 | 0.00129737 | 9.1E-5 | 7.54 | 0.0012063 | 0.00130014 | 0.00110959 | 5329226 |
1715903400 | 0.00120669 | 2.2E-5 | 1.86 | 0.0011843 | 0.00123525 | 0.00114493 | 3843773 |
1715817000 | 0.00118462 | 8.9E-5 | 8.13 | 0.00109658 | 0.0012563 | 0.00108826 | 301986 |
1715730600 | 0.00109535 | -2.5E-5 | -2.23 | 0.00111976 | 0.00112434 | 0.00105851 | 2718008 |
1715644200 | 0.00112046 | -2.2E-5 | -1.93 | 0.00119432 | 0.00521379 | 0.00107672 | 1393784 |
1715557800 | 0.00114255 | -5.0E-5 | -4.19 | 0.00119432 | 0.00126844 | 0.00107672 | 141463 |
1715471400 | 0.00119289 | 5.8E-5 | 5.11 | 0.00113636 | 0.00123338 | 0.00109794 | 1498356 |
1715385000 | 0.00113508 | -7.9E-5 | -6.51 | 0.00121192 | 0.00124285 | 0.00112607 | 2342639 |
1715298600 | 0.00121393 | 0.00014372 | 13.43 | 0.00107105 | 0.00125344 | 0.00100387 | 734175 |
1715212200 | 0.00107021 | -0.000107 | -9.09 | 0.00117483 | 0.00121325 | 0.00101275 | 2839928 |
1715125800 | 0.00117709 | -8.1E-5 | -6.44 | 0.00125803 | 0.00129417 | 0.0011517 | 5725189 |
1715039400 | 0.00125813 | -0.000122 | -8.84 | 0.00137511 | 0.00569902 | 0.00125556 | 1645254 |
1714953000 | 0.00137967 | 3.9E-5 | 2.91 | 0.00133989 | 0.0014184 | 0.0013226 | 1261255 |
1714866600 | 0.00134025 | 3.6E-5 | 2.76 | 0.00130269 | 0.00141507 | 0.00130209 | 280344 |
1714780200 | 0.00130423 | -7.1E-5 | -5.16 | 0.00137511 | 0.00142675 | 0.00129732 | 938081 |
1714693800 | 0.00137514 | -5.5E-5 | -3.85 | 0.00142851 | 0.00147492 | 0.00137306 | 1120968 |
1714607400 | 0.00143014 | -5.0E-5 | -3.38 | 0.00147551 | 0.00147956 | 0.00138816 | 1701498 |
1714521000 | 0.00148061 | -6.3E-5 | -4.08 | 0.00154009 | 0.00154132 | 0.00143946 | 1064921 |
1714434600 | 0.00154335 | 4.1E-5 | 2.73 | 0.00168027 | 0.00567971 | 0.00150179 | 1347973 |
1714348200 | 0.0015021 | 3.8E-5 | 2.60 | 0.00149664 | 0.00153964 | 0.0014655 | 587908 |
1714261800 | 0.00146406 | -6.0E-6 | -0.41 | 0.00147186 | 0.00153946 | 0.00144779 | 1304972 |
1714175400 | 0.00147035 | -4.5E-5 | -2.97 | 0.0015145 | 0.00151963 | 0.00145877 | 394949 |
1714089000 | 0.00151549 | 4.2E-5 | 2.85 | 0.0014756 | 0.00159461 | 0.0014756 | 1083508 |
1714002600 | 0.0014734 | -4.0E-5 | -2.64 | 0.00151452 | 0.0015753 | 0.0014589 | 578974 |
1713916200 | 0.00151297 | -8.8E-5 | -5.50 | 0.00159988 | 0.00163141 | 0.0015055 | 1245248 |
1713829800 | 0.00160055 | -5.0E-6 | -0.31 | 0.00168027 | 0.0057494 | 0.00150008 | 730111 |
1713743400 | 0.00160536 | -3.3E-5 | -2.01 | 0.00163783 | 0.00165769 | 0.00158314 | 241971 |
1713657000 | 0.00163884 | -4.9E-5 | -2.90 | 0.00168027 | 0.00168949 | 0.00156111 | 218034 |
1713570600 | 0.00168759 | 0.00021547 | 14.64 | 0.00146958 | 0.00169008 | 0.00139552 | 1048363 |
1713484200 | 0.00147212 | -0.000109 | -6.90 | 0.00158441 | 0.00162428 | 0.00143706 | 626678 |
1713397800 | 0.00158077 | 0.0001 | 6.75 | 0.00147984 | 0.00165288 | 0.00147407 | 101529 |
1713311400 | 0.0014809 | -0.000225 | -13.19 | 0.00170327 | 0.00171669 | 0.00142618 | 45705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions