CSTR Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00250042 | $0.002639 | $0.0025001 | $0.002639 | $7,770.39 |
| 2022-12-20 | $0.00277537 | $0.00290396 | $0.0025001 | $0.00250042 | $5,173.32 |
| 2022-12-19 | $0.0024712 | $0.0029326 | $0.0024585 | $0.00277639 | $16,839.82 |
| 2022-12-18 | $0.00259466 | $0.00259663 | $0.0022196 | $0.0024642 | $12,022.69 |
| 2022-12-17 | $0.0025867 | $0.0028164 | $0.002541 | $0.00259466 | $11,737.68 |
| 2022-12-16 | $0.0027648 | $0.0029966 | $0.0025039 | $0.00259212 | $12,579.52 |
| 2022-12-15 | $0.00280859 | $0.00281863 | $0.0027466 | $0.0027653 | $12,292.49 |
| 2022-12-14 | $0.0027702 | $0.0028979 | $0.002682 | $0.00280899 | $12,441.82 |
| 2022-12-13 | $0.0028693 | $0.0030015 | $0.0027421 | $0.0027736 | $11,008.34 |
| 2022-12-12 | $0.00289696 | $0.0029505 | $0.00279998 | $0.0028693 | $11,486.57 |
| 2022-12-11 | $0.0029913 | $0.00308042 | $0.00277532 | $0.00289101 | $7,878.88 |
| 2022-12-10 | $0.00286953 | $0.0030999 | $0.002753 | $0.0029195 | $4,906.80 |
| 2022-12-09 | $0.00286454 | $0.0031894 | $0.0026755 | $0.0028694 | $5,126.70 |
| 2022-12-08 | $0.00283778 | $0.00309032 | $0.00275796 | $0.0028676 | $14,692.32 |
| 2022-12-07 | $0.00305115 | $0.0030608 | $0.0027006 | $0.00283464 | $13,184.26 |
| 2022-12-06 | $0.00321499 | $0.003233 | $0.00301418 | $0.00305499 | $19,524.49 |
| 2022-12-05 | $0.00357125 | $0.00361195 | $0.00320991 | $0.0032152 | $16,871.16 |
| 2022-12-04 | $0.00362078 | $0.00365578 | $0.00342932 | $0.00357366 | $7,992.94 |
| 2022-12-03 | $0.00374434 | $0.0037607 | $0.0035859 | $0.00360706 | $7,660.80 |
| 2022-12-02 | $0.00378846 | $0.00390721 | $0.00353416 | $0.00375266 | $13,021.23 |
| 2022-12-01 | $0.00369759 | $0.0038744 | $0.0036817 | $0.00378789 | $8,434.60 |
| 2022-11-30 | $0.0036598 | $0.00376793 | $0.00365757 | $0.0036954 | $8,689.46 |
| 2022-11-29 | $0.00382455 | $0.00390018 | $0.003629 | $0.0036621 | $12,243.96 |
| 2022-11-28 | $0.00369876 | $0.00500526 | $0.0035926 | $0.003833 | $30,077.19 |
| 2022-11-27 | $0.0037326 | $0.00384679 | $0.00340057 | $0.00369876 | $13,593.81 |
| 2022-11-26 | $0.00347217 | $0.00390472 | $0.00332214 | $0.0037024 | $19,851.66 |
| 2022-11-25 | $0.00354465 | $0.0036744 | $0.00330127 | $0.00347315 | $19,613.69 |
| 2022-11-24 | $0.00367115 | $0.00371137 | $0.0034944 | $0.00354713 | $17,230.40 |
| 2022-11-23 | $0.0037852 | $0.00379954 | $0.00358907 | $0.00366905 | $12,528.28 |
| 2022-11-22 | $0.00385811 | $0.00388748 | $0.00376058 | $0.00378446 | $34,238.18 |