Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.000587 | Gate.io | 1227179.16553 | /cdn/crypto/logos/exchanges/GATE.png | $ 705.99 | 1727394594 | CSTR/USDT | https://gate.io/trade/CSTR_USDT | USDT | 1 | https://gate.io/trade/CSTR_USDT | 98.201338176 | Recently |
2.2E-7 | Gate.io | 22477.09 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.005208 | 1727394595 | CSTR/ETH | https://gate.io/trade/CSTR_ETH | ETH | 2 | https://gate.io/trade/CSTR_ETH | 1.79866182404 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00050495 | 7.393E-5 | 14.6410535697 | 0.00049808 | 0.00064812 | 361707.540081 | CX |
4 | 0.00048028 | 9.86E-5 | 20.5296910136 | 0.00044024 | 0.00408189 | 394241.842424 | CX |
12 | 0.00079211 | -0.00021323 | -26.9192410145 | 0.00043984 | 0.00623621 | 196868.218022 | CX |
26 | 0.00254362 | -0.00196474 | -77.2418836147 | 0.00043984 | 0.0068174 | 643453.575372 | CX |
52 | 0.00174592 | -0.00116704 | -66.8438416422 | 0.00043984 | 0.0068174 | 3472144.28676 | CX |
156 | 0.55074773 | -0.55016885 | -99.8948919862 | 0.00043984 | 0.59424439 | 1902856.44847 | CX |
260 | 0.55074773 | -0.55016885 | -99.8948919862 | 0.00043984 | 0.59424439 | 1902856.44847 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727308200 | 0.00061806 | -1.9E-5 | -2.98 | 0.00063625 | 0.00063951 | 0.00061421 | 0 |
1727221800 | 0.00063724 | 2.0E-6 | 0.31 | 0.00063556 | 0.000641 | 0.00062297 | 0 |
1727135400 | 0.00063572 | 1.6E-5 | 2.58 | 0.00050495 | 0.00064812 | 0.00049808 | 361707 |
1727049000 | 0.00061972 | -9.0E-6 | -1.43 | 0.0006278 | 0.00062918 | 0.0006068 | 0 |
1726962600 | 0.00062858 | 1.6E-5 | 2.61 | 0.00061427 | 0.0006291 | 0.00060763 | 0 |
1726876200 | 0.00061303 | 2.1E-5 | 3.55 | 0.00059167 | 0.0006171 | 0.00058568 | 0 |
1726789800 | 0.00059208 | 2.7E-5 | 4.78 | 0.00057171 | 0.00059736 | 0.00057039 | 0 |
1726703400 | 0.00056514 | 5.1E-5 | 9.92 | 0.00051479 | 0.0005664 | 0.0005015 | 2656253 |
1726617000 | 0.0005143 | 8.0E-6 | 1.58 | 0.00050495 | 0.00052599 | 0.00049808 | 0 |
1726530600 | 0.00050627 | -4.0E-6 | -0.78 | 0.00051064 | 0.00051335 | 0.00049637 | 0 |
1726444200 | 0.00050995 | -2.2E-5 | -4.14 | 0.00053192 | 0.00053441 | 0.00050802 | 0 |
1726357800 | 0.00053178 | 1.9E-5 | 3.70 | 0.00051279 | 0.00053336 | 0.00045837 | 11453 |
1726271400 | 0.00051294 | 1.7E-5 | 3.42 | 0.0004958 | 0.00051717 | 0.00046758 | 32332 |
1726185000 | 0.00049636 | 4.0E-6 | 0.81 | 0.00049142 | 0.00050118 | 0.00048672 | 0 |
1726098600 | 0.00049211 | -9.0E-6 | -1.79 | 0.00050085 | 0.00050088 | 0.0004791 | 0 |
1726012200 | 0.00050158 | 5.0E-6 | 1.01 | 0.00049487 | 0.00050354 | 0.00048764 | 0 |
1725925800 | 0.0004961 | 1.3E-5 | 2.69 | 0.00052737 | 0.00408189 | 0.00044024 | 361707 |
1725839400 | 0.00048329 | 7.0E-6 | 1.47 | 0.00047652 | 0.00048888 | 0.00047117 | 0 |
1725753000 | 0.0004766 | 1.0E-5 | 2.14 | 0.00046798 | 0.00048492 | 0.00046674 | 0 |
1725666600 | 0.00046672 | -3.1E-5 | -6.23 | 0.00049776 | 0.00050523 | 0.0004529 | 0 |
1725580200 | 0.00049739 | -6.5E-5 | -11.56 | 0.00056336 | 0.00056713 | 0.00049344 | 14407 |
1725493800 | 0.00056231 | -7.1E-7 | -0.13 | 0.0005565 | 0.00057224 | 0.00053208 | 0 |
1725407400 | 0.00056302 | -2.0E-5 | -3.43 | 0.00058339 | 0.00058654 | 0.00056051 | 0 |
1725321000 | 0.00058348 | 4.9E-5 | 9.16 | 0.00052737 | 0.00058909 | 0.00044024 | 369018 |
1725234600 | 0.00053474 | 7.0E-6 | 1.33 | 0.00052737 | 0.00055251 | 0.00044024 | 14946 |
1725148200 | 0.00052743 | -3.0E-6 | -0.57 | 0.00053028 | 0.00053167 | 0.00052354 | 0 |
1725061800 | 0.00053066 | -2.5E-5 | -4.50 | 0.00055565 | 0.00055738 | 0.00051264 | 110562 |
1724975400 | 0.00055602 | 7.5E-5 | 15.59 | 0.00048028 | 0.00057105 | 0.00048028 | 10030 |
1724889000 | 0.00048122 | -3.6E-5 | -6.96 | 0.00051632 | 0.0005334 | 0.00047487 | 28930 |
1724802600 | 0.00051738 | -4.6E-5 | -8.16 | 0.00056408 | 0.00056698 | 0.00050581 | 0 |
1724716200 | 0.00056345 | 6.9E-5 | 13.96 | 0.00049405 | 0.00057477 | 0.00048893 | 7013 |
1724629800 | 0.00049419 | -5.8E-5 | -10.50 | 0.00055408 | 0.00055834 | 0.00049419 | 13355 |
1724543400 | 0.0005522 | -7.3E-7 | -0.13 | 0.00055348 | 0.00056344 | 0.0005473 | 0 |
1724457000 | 0.00055293 | 2.0E-6 | 0.36 | 0.00055071 | 0.0006177 | 0.00050048 | 39828 |
1724370600 | 0.00055096 | -1.0E-6 | -0.18 | 0.00061296 | 0.0046458 | 0.00047222 | 452146 |
1724284200 | 0.00055208 | 8.8E-5 | 18.95 | 0.00046405 | 0.00055484 | 0.00046124 | 54270 |
1724197800 | 0.00046431 | -0.000142 | -23.43 | 0.00060619 | 0.00061968 | 0.0004631 | 56957 |
1724111400 | 0.00060605 | 2.0E-6 | 0.33 | 0.00061296 | 0.00458221 | 0.00059064 | 361707 |
1724025000 | 0.00060444 | 0.00010786 | 21.72 | 0.00049639 | 0.00063928 | 0.00049381 | 65782 |
1723938600 | 0.00049658 | -4.8E-5 | -8.81 | 0.0005447 | 0.00054764 | 0.00046708 | 20374 |
1723852200 | 0.00054499 | 4.0E-6 | 0.74 | 0.00053986 | 0.00055194 | 0.00053604 | 14465 |
1723765800 | 0.00054074 | -7.2E-5 | -11.75 | 0.00061296 | 0.00069369 | 0.0005314 | 227857 |
1723679400 | 0.00061257 | 7.3E-5 | 13.54 | 0.00054005 | 0.00066954 | 0.00047569 | 30656 |
1723593000 | 0.00053928 | -0.000118 | -17.95 | 0.00065357 | 0.00071089 | 0.00053928 | 152144 |
1723506600 | 0.00065741 | 0.00014578 | 28.49 | 0.00053701 | 0.00094456 | 0.00049558 | 539864 |
1723420200 | 0.00051163 | 1.6E-5 | 3.23 | 0.00049583 | 0.00054028 | 0.00047218 | 45312 |
1723333800 | 0.00049525 | -2.4E-5 | -4.63 | 0.00051872 | 0.00052827 | 0.00044103 | 29510 |
1723247400 | 0.00051879 | -1.8E-5 | -3.36 | 0.00053701 | 0.00054068 | 0.00049558 | 28832 |
1723161000 | 0.00053643 | 9.1E-5 | 20.41 | 0.00044408 | 0.00054398 | 0.00044124 | 6845 |
1723074600 | 0.00044591 | -0.000241 | -35.07 | 0.00068921 | 0.00071037 | 0.00043984 | 9568 |
1722988200 | 0.00068715 | 5.4E-5 | 8.52 | 0.00062986 | 0.00071389 | 0.00062986 | 29148 |
1722901800 | 0.00063359 | -6.9E-5 | -9.82 | 0.00075482 | 0.00421272 | 0.0005687 | 375002 |
1722815400 | 0.00070278 | -5.3E-5 | -7.01 | 0.00075482 | 0.00076147 | 0.00068926 | 0 |
1722729000 | 0.00075587 | -2.0E-5 | -2.58 | 0.0007763 | 0.000784 | 0.00074374 | 0 |
1722642600 | 0.00077582 | -5.7E-5 | -6.85 | 0.000832 | 0.00083566 | 0.00077148 | 0 |
1722556200 | 0.0008327 | -7.0E-6 | -0.83 | 0.00084156 | 0.00084202 | 0.00080063 | 0 |
1722469800 | 0.00083966 | -1.2E-5 | -1.41 | 0.00085158 | 0.00087035 | 0.00083602 | 0 |
1722383400 | 0.00085182 | -1.0E-5 | -1.16 | 0.00086241 | 0.00087506 | 0.00084164 | 0 |
1722297000 | 0.00086193 | 1.1E-5 | 1.29 | 0.00096759 | 0.00096885 | 0.0006534 | 361707 |
1722210600 | 0.00085102 | 0.00016729 | 24.47 | 0.00068186 | 0.00085328 | 0.00067247 | 60530 |
1722124200 | 0.00068373 | -5.0E-6 | -0.73 | 0.00068665 | 0.00069816 | 0.00067336 | 0 |
1722037800 | 0.00068824 | 2.2E-5 | 3.30 | 0.00066647 | 0.00068989 | 0.00066633 | 0 |
1721951400 | 0.00066665 | -0.000301 | -31.12 | 0.00096759 | 0.00096885 | 0.00064988 | 5529 |
1721865000 | 0.00096717 | -4.2E-5 | -4.16 | 0.00101014 | 0.00101141 | 0.00095905 | 0 |
1721778600 | 0.00100938 | 1.1E-5 | 1.10 | 0.0009982 | 0.00102668 | 0.00098691 | 0 |
1721692200 | 0.00099874 | -2.3E-5 | -2.25 | 0.0009911 | 0.00623621 | 0.00097967 | 361707 |
1721605800 | 0.00102146 | -9.0E-8 | -0.01 | 0.00101995 | 0.00102803 | 0.00099458 | 0 |
1721519400 | 0.00102155 | 5.0E-6 | 0.49 | 0.00101675 | 0.00102648 | 0.00101008 | 0 |
1721433000 | 0.00101699 | 2.2E-5 | 2.21 | 0.0009911 | 0.00102681 | 0.00097967 | 0 |
1721346600 | 0.00099489 | 1.1E-5 | 1.12 | 0.00098327 | 0.00101195 | 0.00098149 | 0 |
1721260200 | 0.00098371 | -1.7E-5 | -1.70 | 0.00100052 | 0.00101981 | 0.00097956 | 0 |
1721173800 | 0.00100066 | -1.1E-5 | -1.09 | 0.00101161 | 0.00101446 | 0.00097165 | 0 |
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 |
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