Singapore markets close in 29 minutes
Straits Times Index
3,339.25 -9.62 (-0.29%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,444.11 +41.11 (+0.22%) FTSE 100
8,211.25 -51.50 (-0.62%) Bitcoin USD
69,086.30 -131.73 (-0.19%) CMC Crypto 200
1,447.87 +0.72 (+0.05%)
CryptoStar Corp. (CSTXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:55AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 31 May 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 30 May 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 21,770 |
| 29 May 2024 | 0.0226 | 0.0230 | 0.0226 | 0.0230 | 0.0230 | 3,688 |
| 28 May 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 10,298 |
| 24 May 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 288 |
| 23 May 2024 | 0.0258 | 0.0258 | 0.0238 | 0.0238 | 0.0238 | 12,000 |
| 22 May 2024 | 0.0253 | 0.0253 | 0.0238 | 0.0238 | 0.0238 | 20,226 |
| 21 May 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 20 May 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 17 May 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 35,500 |
| 16 May 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 15 May 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 14 May 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 13 May 2024 | 0.0219 | 0.0219 | 0.0212 | 0.0212 | 0.0212 | 2,150 |
| 10 May 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
| 09 May 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
| 08 May 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
| 07 May 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
| 06 May 2024 | 0.0212 | 0.0238 | 0.0212 | 0.0238 | 0.0238 | 7,830 |
| 03 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 02 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 01 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 30 Apr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 29 Apr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 380 |
| 26 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 25 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 24 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 23 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 22 Apr 2024 | 0.0291 | 0.0291 | 0.0270 | 0.0270 | 0.0270 | 47,000 |
| 19 Apr 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 1,000 |
| 18 Apr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 162 |
| 17 Apr 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 10,000 |
| 16 Apr 2024 | 0.0557 | 0.0557 | 0.0285 | 0.0291 | 0.0291 | 257,500 |
| 15 Apr 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 12 Apr 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 11 Apr 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 100 |
| 10 Apr 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 4,000 |
| 09 Apr 2024 | 0.0557 | 0.0557 | 0.0306 | 0.0316 | 0.0316 | 143,300 |
| 08 Apr 2024 | 0.0343 | 0.0372 | 0.0343 | 0.0367 | 0.0367 | 40,000 |
| 05 Apr 2024 | 0.0377 | 0.0389 | 0.0349 | 0.0349 | 0.0349 | 56,600 |
| 04 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 10,780 |
| 03 Apr 2024 | 0.0326 | 0.0342 | 0.0326 | 0.0342 | 0.0342 | 1,326 |
| 02 Apr 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 4,600 |
| 01 Apr 2024 | 0.0285 | 0.0379 | 0.0285 | 0.0347 | 0.0347 | 62,953 |
| 28 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 230,000 |
| 27 Mar 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
| 26 Mar 2024 | 0.0350 | 0.0360 | 0.0349 | 0.0349 | 0.0349 | 50,000 |
| 25 Mar 2024 | 0.0352 | 0.0352 | 0.0346 | 0.0349 | 0.0349 | 18,000 |
| 22 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 600 |
| 21 Mar 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
| 20 Mar 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 714 |
| 19 Mar 2024 | 0.0370 | 0.0370 | 0.0346 | 0.0346 | 0.0346 | 40,000 |
| 18 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 15 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 14 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 20,000 |
| 13 Mar 2024 | 0.0388 | 0.0400 | 0.0388 | 0.0389 | 0.0389 | 32,037 |
| 12 Mar 2024 | 0.0385 | 0.0388 | 0.0385 | 0.0386 | 0.0386 | 21,000 |
| 11 Mar 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 1,000 |
| 08 Mar 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 15,550 |
| 07 Mar 2024 | 0.0419 | 0.0419 | 0.0417 | 0.0417 | 0.0417 | 15,000 |
| 06 Mar 2024 | 0.0410 | 0.0418 | 0.0410 | 0.0418 | 0.0418 | 21,200 |
| 05 Mar 2024 | 0.0464 | 0.0483 | 0.0389 | 0.0389 | 0.0389 | 874,766 |
| 04 Mar 2024 | 0.0418 | 0.0458 | 0.0418 | 0.0458 | 0.0458 | 43,000 |
| 01 Mar 2024 | 0.0390 | 0.0391 | 0.0365 | 0.0388 | 0.0388 | 49,500 |
| 29 Feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 28 Feb 2024 | 0.0414 | 0.0414 | 0.0365 | 0.0365 | 0.0365 | 14,744 |
| 27 Feb 2024 | 0.0374 | 0.0424 | 0.0374 | 0.0388 | 0.0388 | 18,500 |
| 26 Feb 2024 | 0.0327 | 0.0360 | 0.0324 | 0.0360 | 0.0360 | 12,200 |
| 23 Feb 2024 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 165 |
| 22 Feb 2024 | 0.0345 | 0.0360 | 0.0327 | 0.0360 | 0.0360 | 15,200 |
| 21 Feb 2024 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
| 20 Feb 2024 | 0.0355 | 0.0371 | 0.0355 | 0.0371 | 0.0371 | 19,887 |
| 16 Feb 2024 | 0.0422 | 0.0422 | 0.0372 | 0.0375 | 0.0375 | 31,500 |
| 15 Feb 2024 | 0.0434 | 0.0450 | 0.0434 | 0.0450 | 0.0450 | 1,198 |
| 14 Feb 2024 | 0.0381 | 0.0447 | 0.0381 | 0.0447 | 0.0447 | 62,400 |
| 13 Feb 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 3,000 |
| 12 Feb 2024 | 0.0366 | 0.0377 | 0.0366 | 0.0371 | 0.0371 | 15,776 |
| 09 Feb 2024 | 0.0326 | 0.0372 | 0.0326 | 0.0372 | 0.0372 | 19,000 |
| 08 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 06 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 05 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 4,000 |
| 02 Feb 2024 | 0.0300 | 0.0300 | 0.0282 | 0.0282 | 0.0282 | 200 |
| 01 Feb 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 31 Jan 2024 | 0.0338 | 0.0339 | 0.0338 | 0.0338 | 0.0338 | 3,480 |
| 30 Jan 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 2,200 |
| 29 Jan 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 5,000 |
| 26 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 25 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 24 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 23 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 445 |
| 22 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 19 Jan 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 18 Jan 2024 | 0.0333 | 0.0340 | 0.0298 | 0.0298 | 0.0298 | 44,500 |
| 17 Jan 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 11,000 |
| 16 Jan 2024 | 0.0428 | 0.0428 | 0.0360 | 0.0360 | 0.0360 | 13,545 |
| 12 Jan 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | - |
| 11 Jan 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 13,287 |
| 10 Jan 2024 | 0.0481 | 0.0509 | 0.0481 | 0.0509 | 0.0509 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.