Lịch sử giá STAR

Daily open, high, low, close and volume (UTC), from the exchange with the most STAR volume. Showing the last 365 days.

Monthly returns STAR

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	-24%	-29%	+35%	-70%	-0.8%	+13%	—	-75%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/11/2026	$0.03940	$0.04120	$0.03880	$0.03990	$11.20K	$7.43M	+1.27%
11/10/2026	$0.03940	$0.04180	$0.03700	$0.03940	$72.15K	$7.34M	+0.00%
11/09/2026	$0.03690	$0.04540	$0.03690	$0.03940	$127.74K	$7.34M	+6.78%
11/08/2026	$0.03890	$0.04100	$0.03520	$0.03690	$106.10K	$6.87M	-5.14%
11/07/2026	$0.03850	$0.04430	$0.03630	$0.03890	$74.27K	$7.25M	+1.04%
11/06/2026	$0.03560	$0.03860	$0.03520	$0.03850	$12.62K	$7.17M	+8.15%
11/05/2026	$0.03670	$0.03890	$0.03400	$0.03560	$56.18K	$6.63M	-3.00%
11/04/2026	$0.03540	$0.03770	$0.03360	$0.03670	$34.75K	$6.84M	+3.67%
11/03/2026	$0.03620	$0.03620	$0.03260	$0.03540	$92.06K	$6.59M	-2.21%
11/02/2026	$0.03770	$0.04200	$0.03500	$0.03620	$136.69K	$6.74M	-3.98%
11/01/2026	$0.03530	$0.04200	$0.03450	$0.03770	$65.47K	$7.02M	+6.80%
10/31/2026	$0.03330	$0.03560	$0.03330	$0.03530	$5.04K	$6.58M	+6.01%
10/30/2026	$0.03600	$0.03600	$0.03140	$0.03330	$22.64K	$6.20M	-7.50%
10/29/2026	$0.04300	$0.04360	$0.03710	$0.03820	$2.42K	$7.12M	-11.16%
10/28/2026	$0.04300	$0.04630	$0.03630	$0.04200	$7.12K	$7.82M	-2.33%
10/27/2026	$0.03340	$0.03370	$0.02970	$0.03290	$16.97K	$6.13M	-1.50%
10/26/2026	$0.03010	$0.03340	$0.02940	$0.03340	$11.41K	$6.22M	+10.96%
10/25/2026	$0.03090	$0.03250	$0.03000	$0.03010	$5.65K	$5.61M	-2.59%
10/24/2026	$0.03670	$0.04590	$0.03260	$0.03730	$2.99K	$6.95M	+1.63%
10/23/2026	$0.04250	$0.04270	$0.03210	$0.03820	$10.97K	$7.12M	-10.12%
10/22/2026	$0.03970	$0.04630	$0.03930	$0.04350	$2.92K	$8.10M	+9.57%
10/21/2026	$0.04000	$0.04350	$0.03940	$0.03950	$1.35K	$7.36M	-1.25%
10/20/2026	$0.03560	$0.03760	$0.03260	$0.03490	$31.19K	$6.50M	-1.97%
10/19/2026	$0.03210	$0.03570	$0.03210	$0.03560	$16.79K	$6.63M	+10.90%
10/18/2026	$0.03170	$0.03390	$0.03090	$0.03210	$11.81K	—	+1.26%
10/17/2026	$0.03270	$0.03360	$0.03120	$0.03170	$4.97K	$5.90M	-3.06%
10/16/2026	$0.03270	$0.03310	$0.03150	$0.03270	$82.05K	$6.09M	+0.00%
10/15/2026	$0.05290	$0.06100	$0.04810	$0.05000	$12.16K	$9.31M	-5.48%
10/14/2026	$0.05190	$0.05950	$0.04730	$0.05230	$5.69K	$9.74M	+0.77%
10/13/2026	$0.03450	$0.03780	$0.03260	$0.03450	$13.09K	—	+0.00%
10/12/2026	$0.03460	$0.03570	$0.03400	$0.03450	$10.91K	$6.43M	-0.29%
10/11/2026	$0.03510	$0.03650	$0.03460	$0.03460	$12.18K	—	-1.42%
10/10/2026	$0.03490	$0.03810	$0.03490	$0.03510	$14.40K	—	+0.57%
10/09/2026	$0.03580	$0.03690	$0.03470	$0.03490	$3.48K	$6.50M	-2.51%
10/08/2026	$0.03730	$0.03770	$0.03260	$0.03580	$26.42K	$6.67M	-4.02%
10/07/2026	$0.04000	$0.04010	$0.03520	$0.03730	$33.88K	—	-6.75%
10/06/2026	$0.03870	$0.04140	$0.03790	$0.04000	$26.04K	—	+3.36%
10/05/2026	$0.04250	$0.04710	$0.03710	$0.03870	$109.56K	—	-8.94%
10/04/2026	$0.03610	$0.04260	$0.03540	$0.04250	$61.65K	—	+17.73%
10/03/2026	$0.03440	$0.03750	$0.03400	$0.03610	$10.82K	—	+4.94%
10/02/2026	$0.03540	$0.03740	$0.03410	$0.03440	$15.64K	—	-2.82%
10/01/2026	$0.03560	$0.03710	$0.03510	$0.03540	$12.47K	—	-0.56%
09/30/2026	$0.03740	$0.03770	$0.03520	$0.03560	$29.90K	—	-4.81%
09/29/2026	$0.03660	$0.03750	$0.03510	$0.03740	$32.59K	—	+2.19%
09/28/2026	$0.03670	$0.03710	$0.03410	$0.03660	$22.81K	—	-0.27%
09/27/2026	$0.03630	$0.04140	$0.03430	$0.03670	$60.14K	—	+1.10%
09/26/2026	$0.03700	$0.03740	$0.03510	$0.03630	$23.66K	—	-1.89%
09/25/2026	$0.03740	$0.03810	$0.03630	$0.03700	$22.98K	—	-1.07%
09/24/2026	$0.03550	$0.03910	$0.03470	$0.03740	$59.53K	—	+5.35%
09/23/2026	$0.03750	$0.03770	$0.03290	$0.03550	$38.55K	—	-5.33%
09/22/2026	$0.03550	$0.03870	$0.03370	$0.03750	$51.08K	—	+5.63%
09/21/2026	$0.03330	$0.03600	$0.03040	$0.03550	$205.69K	—	+6.61%
09/20/2026	$0.03570	$0.03800	$0.03210	$0.03330	$293.52K	—	-6.72%
09/19/2026	$0.03560	$0.04200	$0.03150	$0.03570	$160.54K	—	+0.28%
09/18/2026	$0.03770	$0.03820	$0.03350	$0.03560	$87.36K	—	-5.57%
09/17/2026	$0.04090	$0.04260	$0.03450	$0.03770	$137.28K	—	-7.82%
09/16/2026	$0.04350	$0.04390	$0.03900	$0.04090	$25.52K	—	-5.98%
09/15/2026	$0.05500	$0.06050	$0.04180	$0.04350	$65.23K	—	-20.91%
09/14/2026	$0.04980	$0.05580	$0.04530	$0.05500	$125.94K	—	+10.44%
09/13/2026	$0.05660	$0.05660	$0.04950	$0.04980	$22.28K	—	-12.01%
09/12/2026	$0.05610	$0.06190	$0.05070	$0.05660	$16.11K	—	+0.89%
09/11/2026	$0.05580	$0.06710	$0.05270	$0.05610	$41.72K	—	+0.54%
09/10/2026	$0.06050	$0.06290	$0.05350	$0.05580	$20.09K	—	-7.77%
09/09/2026	$0.07900	$0.08540	$0.05000	$0.06050	$73.93K	—	-23.42%
09/08/2026	$0.09140	$0.09140	$0.07880	$0.07900	$34.27K	—	-13.57%
09/07/2026	$0.09390	$0.09650	$0.08910	$0.09140	$10.50K	—	-2.66%
09/06/2026	$0.09320	$0.09450	$0.08700	$0.09390	$16.62K	—	+0.75%
09/05/2026	$0.1084	$0.1084	$0.09010	$0.09320	$74.52K	—	-14.02%
09/04/2026	$0.1170	$0.1170	$0.1075	$0.1084	$3.52K	—	-7.35%
09/03/2026	$0.1095	$0.1205	$0.1095	$0.1170	$14.16K	—	+6.85%
09/02/2026	$0.1391	$0.1391	$0.1078	$0.1095	$57.64K	—	-21.28%
09/01/2026	$0.1179	$0.1543	$0.1173	$0.1391	$87.90K	—	+17.98%
08/31/2026	$0.1148	$0.1179	$0.1119	$0.1179	$7.01K	—	+2.70%
08/30/2026	$0.1211	$0.1332	$0.1128	$0.1148	$23.29K	—	-5.20%
08/29/2026	$0.1220	$0.1251	$0.1190	$0.1211	$17.01K	—	-0.74%
08/28/2026	$0.1240	$0.1320	$0.1200	$0.1220	$11.54K	—	-1.61%
08/27/2026	$0.1390	$0.1390	$0.1172	$0.1240	$20.94K	—	-10.79%
08/26/2026	$0.1751	$0.1772	$0.1259	$0.1390	$52.98K	—	-20.62%
08/25/2026	$0.1240	$0.1792	$0.1240	$0.1751	$55.92K	—	+41.21%
08/24/2026	$0.1187	$0.1488	$0.1171	$0.1240	$34.36K	—	+4.47%
08/23/2026	$0.1280	$0.1303	$0.1169	$0.1187	$9.01K	—	-7.27%
08/22/2026	$0.1464	$0.1529	$0.1264	$0.1280	$31.49K	—	-12.57%
08/21/2026	$0.1340	$0.1610	$0.1340	$0.1464	$50.50K	—	+9.25%
08/20/2026	$0.1360	$0.1644	$0.1314	$0.1340	$46.45K	—	-1.47%
08/19/2026	$0.1073	$0.1592	$0.1057	$0.1360	$83.62K	—	+26.75%
08/18/2026	$0.1428	$0.1500	$0.1043	$0.1073	$126.69K	—	-24.86%
08/17/2026	$0.09690	$0.1466	$0.09680	$0.1428	$120.73K	—	+47.37%
08/16/2026	$0.09270	$0.1009	$0.09100	$0.09690	$27.57K	—	+4.53%
08/15/2026	$0.08310	$0.09580	$0.08080	$0.09270	$31.17K	—	+11.55%
08/14/2026	$0.08100	$0.08850	$0.07650	$0.08310	$62.83K	—	+2.59%
08/13/2026	$0.08830	$0.08970	$0.07650	$0.08100	$54.93K	—	-8.27%
08/12/2026	$0.09780	$0.1003	$0.08290	$0.08830	$34.28K	—	-9.71%
08/11/2026	$0.09320	$0.1128	$0.09220	$0.09780	$37.67K	—	+4.94%
08/10/2026	$0.09780	$0.1014	$0.09060	$0.09320	$16.03K	—	-4.70%
08/09/2026	$0.09610	$0.09970	$0.08840	$0.09780	$30.67K	—	+1.77%
08/08/2026	$0.09320	$0.1031	$0.09000	$0.09610	$28.82K	—	+3.11%
08/07/2026	$0.08600	$0.09990	$0.08600	$0.09320	$67.66K	—	+8.37%
08/06/2026	$0.07890	$0.08750	$0.07890	$0.08600	$111.85K	—	+9.00%
08/05/2026	$0.08290	$0.08550	$0.07670	$0.07890	$12.83K	—	-4.83%
08/04/2026	$0.08600	$0.09340	$0.07830	$0.08290	$26.89K	—	-3.60%
08/03/2026	$0.09440	$0.1064	$0.08040	$0.08600	$50.06K	—	-8.90%
08/02/2026	$0.07530	$0.1029	$0.07420	$0.09440	$113.38K	—	+25.37%
08/01/2026	$0.08750	$0.08870	$0.07080	$0.07530	$75.99K	—	-13.94%
07/31/2026	$0.08080	$0.1050	$0.08050	$0.08750	$55.69K	—	+8.29%
07/30/2026	$0.08270	$0.08610	$0.07660	$0.08080	$47.30K	—	-2.30%
07/29/2026	$0.08920	$0.08960	$0.07650	$0.08270	$29.49K	—	-7.29%
07/28/2026	$0.1011	$0.1067	$0.08400	$0.08920	$47.55K	—	-11.77%
07/27/2026	$0.1028	$0.1088	$0.09510	$0.1011	$69.69K	—	-1.65%
07/26/2026	$0.1213	$0.1289	$0.1019	$0.1028	$110.11K	—	-15.25%
07/25/2026	$0.1183	$0.1295	$0.1172	$0.1213	$104.68K	—	+2.54%
07/24/2026	$0.1324	$0.1359	$0.1047	$0.1183	$165.34K	—	-10.65%
07/23/2026	$0.1413	$0.1503	$0.1241	$0.1324	$77.21K	—	-6.30%
07/22/2026	$0.1496	$0.1515	$0.1367	$0.1413	$107.13K	—	-5.55%
07/21/2026	$0.1707	$0.1801	$0.1467	$0.1496	$123.63K	—	-12.36%
07/20/2026	$0.2090	$0.2121	$0.1699	$0.1707	$60.68K	—	-18.33%
07/19/2026	$0.2088	$0.2137	$0.1964	$0.2090	$25.68K	—	+0.10%
07/18/2026	$0.2262	$0.2315	$0.1918	$0.2088	$173.19K	—	-7.69%
07/17/2026	$0.1766	$0.2351	$0.1666	$0.2262	$541.17K	—	+28.09%
07/16/2026	$0.1737	$0.1953	$0.1693	$0.1766	$335.63K	—	+1.67%
07/15/2026	$0.1650	$0.1829	$0.1509	$0.1737	$711.78K	—	+5.27%
07/14/2026	$0.1580	$0.1662	$0.1561	$0.1650	$529.68K	—	+4.43%
07/13/2026	$0.1552	$0.1653	$0.1491	$0.1580	$540.89K	—	+1.80%
07/12/2026	$0.1510	$0.1613	$0.1473	$0.1552	$589.76K	—	+2.78%
07/11/2026	$0.1320	$0.1610	$0.1311	$0.1510	$694.05K	—	+14.39%
07/10/2026	$0.1279	$0.1435	$0.1231	$0.1320	$607.31K	—	+3.21%
07/09/2026	$0.1408	$0.1431	$0.1197	$0.1279	$554.97K	—	-9.16%
07/08/2026	$0.1727	$0.1761	$0.1400	$0.1408	$581.24K	—	-18.47%
07/07/2026	$0.1552	$0.1774	$0.1455	$0.1727	$769.28K	—	+11.28%
07/06/2026	$0.1467	$0.1594	$0.1466	$0.1552	$2.34M	—	+5.79%
07/05/2026	$0.1494	$0.1566	$0.1466	$0.1467	$2.33M	—	-1.81%
07/04/2026	$0.1503	$0.1570	$0.1421	$0.1494	$2.56M	—	-0.60%
07/03/2026	$0.1416	$0.1624	$0.1350	$0.1503	$2.83M	—	+6.14%
07/02/2026	$0.1155	$0.1555	$0.1122	$0.1416	$3.48M	—	+22.60%
07/01/2026	$0.1226	$0.1319	$0.1140	$0.1155	$2.90M	—	-5.79%
06/30/2026	$0.1304	$0.1306	$0.1192	$0.1226	$3.00M	—	-5.98%
06/29/2026	$0.1269	$0.1363	$0.1250	$0.1304	$3.31M	—	+2.76%
06/28/2026	$0.1296	$0.1371	$0.1255	$0.1269	$3.51M	—	-2.08%
06/27/2026	$0.1334	$0.1341	$0.1278	$0.1296	$3.31M	—	-2.85%
06/26/2026	$0.1406	$0.1448	$0.1313	$0.1334	$2.35M	—	-5.12%
06/25/2026	$0.1376	$0.1500	$0.1343	$0.1406	$4.35M	—	+2.18%
06/24/2026	$0.1547	$0.1570	$0.1356	$0.1376	$5.14M	—	-11.05%
06/23/2026	$0.1605	$0.1647	$0.1545	$0.1547	$4.28M	—	-3.61%
06/22/2026	$0.1637	$0.1729	$0.1593	$0.1605	$2.71M	—	-1.95%
06/21/2026	$0.1688	$0.1749	$0.1621	$0.1637	$1.96M	—	-3.02%
06/20/2026	$0.1719	$0.1784	$0.1644	$0.1688	$2.35M	—	-1.80%
06/19/2026	$0.1682	$0.1829	$0.1624	$0.1719	$2.44M	—	+2.20%
06/18/2026	$0.1631	$0.1744	$0.1596	$0.1682	$2.29M	—	+3.13%
06/17/2026	$0.1623	$0.1736	$0.1496	$0.1631	$4.18M	—	+0.49%
06/16/2026	$0.1603	$0.1749	$0.1555	$0.1623	$1.96M	—	+1.25%
06/15/2026	$0.1466	$0.1678	$0.1456	$0.1603	$2.49M	—	+9.35%
06/14/2026	$0.1607	$0.1611	$0.1406	$0.1466	$1.11M	—	-8.77%
06/13/2026	$0.1489	$0.1667	$0.1458	$0.1607	$1.61M	—	+7.92%
06/12/2026	$0.1482	$0.1550	$0.1460	$0.1489	$1.34M	—	+0.47%
06/11/2026	$0.1652	$0.1776	$0.1455	$0.1482	$2.53M	—	-10.29%
06/10/2026	$0.1625	$0.1773	$0.1599	$0.1652	$611.47K	—	+1.66%
06/09/2026	$0.1589	$0.1760	$0.1560	$0.1625	$1.93M	—	+2.27%
06/08/2026	$0.1547	$0.1662	$0.1513	$0.1589	$2.77M	—	+2.71%
06/07/2026	$0.1445	$0.1591	$0.1423	$0.1547	$747.50K	—	+7.06%
06/06/2026	$0.1484	$0.1643	$0.1421	$0.1445	$1.12M	—	-2.63%
06/05/2026	$0.1726	$0.1758	$0.1436	$0.1484	$1.13M	—	-14.02%
06/04/2026	$0.1788	$0.1896	$0.1625	$0.1726	$849.51K	—	-3.47%
06/03/2026	$0.1674	$0.1892	$0.1646	$0.1788	$321.77K	—	+6.81%
06/02/2026	$0.1725	$0.1892	$0.1671	$0.1674	$1.09M	—	-2.96%
06/01/2026	$0.1622	$0.1875	$0.1494	$0.1725	$847.14K	—	+6.35%
05/31/2026	$0.1727	$0.2318	$0.1496	$0.1622	$12.54K	—	-6.08%
05/30/2026	$0.1826	$0.1965	$0.1627	$0.1727	$10.96K	—	-5.42%
05/29/2026	$0.1467	$0.1826	$0.1386	$0.1826	$14.62K	—	+24.47%
05/28/2026	$0.1524	$0.1577	$0.1379	$0.1467	$11.25K	—	-3.74%
05/27/2026	$0.1395	$0.1554	$0.1298	$0.1524	$17.54K	—	+9.25%
05/26/2026	$0.1411	$0.1467	$0.1297	$0.1395	$15.77K	—	-1.13%
05/25/2026	$0.1605	$0.1605	$0.1385	$0.1411	$18.32K	—	-12.09%
05/24/2026	$0.1522	$0.1660	$0.1439	$0.1605	$32.60K	—	+5.45%
05/23/2026	$0.1491	$0.1618	$0.1485	$0.1522	$11.37K	—	+2.08%
05/22/2026	$0.1617	$0.1686	$0.1481	$0.1491	$11.74K	—	-7.79%
05/21/2026	$0.1919	$0.1991	$0.1580	$0.1617	$19.03K	—	-15.74%
05/20/2026	$0.1901	$0.2192	$0.1822	$0.1919	$34.69K	—	+0.95%
05/19/2026	$0.1683	$0.2066	$0.1603	$0.1901	$29.70K	—	+12.95%
05/18/2026	$0.1468	$0.1880	$0.1468	$0.1683	$48.76K	—	+14.65%
05/17/2026	$0.1686	$0.1713	$0.1422	$0.1468	$31.55K	—	-12.93%
05/16/2026	$0.1870	$0.1883	$0.1617	$0.1686	$30.81K	—	-9.84%
05/15/2026	$0.2219	$0.2611	$0.1752	$0.1870	$232.87K	—	-15.73%
05/14/2026	$0.1000	$0.2656	$0.1000	$0.2219	$88.46K	—	+121.90%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Lịch sử giá STAR

Monthly returns STAR

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News