| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $0,3979 | $0,1055 | |
| 2022 | $0,1022 | $0,00290 | 3.424% |
| 2023 | $0,00295 | $0,00324 | -8,86% |
| 2024 | $0,00316 | $0,000507 | 522,53% |
| 2025 | $0,000541 | $0,000339 | 59,58% |
Publicité
CoreStarter (CSTR) Cours Historique
Cours historique du CoreStarter, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Décembre ($0,4066) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,0000537) |
| Prix maximum | 2021 Décembre ($0,4095) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Janvier |
| Pire mois | Mars |
Cours CoreStarter Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0,1862 | $0,4231 | $0,0996 | $0,1055 | $1.4 M | $119.9 T | $334.4 T | 7.8 M | 56% |
| 2022 | $0,0216 | $0,2339 | $0,00222 | $0,00290 | $167.8 T | $59.4 T | $1.6 M | 7.8 M | 205% |
| 2023 | $0,00277 | $0,0110 | $0,00110 | $0,00324 | $53.2 T | $23.7 T | $334.6 T | 23.8 M | 148% |
| 2024 | $0,00126 | $0,00674 | $0,000403 | $0,000507 | $57 T | $13 T | $284.4 T | 45.4 M | 146% |
| 2025 | $0,000357 | $0,000588 | $0,0000472 | $0,000339 | $16 T | $2.9 T | $56.2 T | 45.4 M | 175% |
CoreStarter Rendements annuels
CoreStarter Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -73,48% O:$0,40 C:$0,11 | |||||||||||
| 2022 | -27,76% O:$0,11 C:$0,08 | -39,63% O:$0,08 C:$0,05 | -43,49% O:$0,05 C:$0,03 | -13,11% O:$0,03 C:$0,02 | -60,30% O:$0,02 C:$0,01 | -50,70% O:$0,01 C:$0,00 | 81,97% O:$0,00 C:$0,01 | -46,50% O:$0,01 C:$0,00 | -15,90% O:$0,00 C:$0,00 | 32,31% O:$0,00 C:$0,00 | -22,88% O:$0,00 C:$0,00 | -21,53% O:$0,00 C:$0,00 |
| 2023 | 9,53% O:$0,00 C:$0,00 | 32,56% O:$0,00 C:$0,00 | -23,22% O:$0,00 C:$0,00 | 13,21% O:$0,00 C:$0,00 | 2,81% O:$0,00 C:$0,00 | -30,48% O:$0,00 C:$0,00 | -1,81% O:$0,00 C:$0,00 | -29,18% O:$0,00 C:$0,00 | -8,82% O:$0,00 C:$0,00 | -25,02% O:$0,00 C:$0,00 | 22,30% O:$0,00 C:$0,00 | 112,39% O:$0,00 C:$0,00 |
| 2024 | 8,55% O:$0,00 C:$0,00 | -31,15% O:$0,00 C:$0,00 | -6,63% O:$0,00 C:$0,00 | -34,76% O:$0,00 C:$0,00 | -35,51% O:$0,00 C:$0,00 | -3,38% O:$0,00 C:$0,00 | -10,31% O:$0,00 C:$0,00 | -39,55% O:$0,00 C:$0,00 | 17,97% O:$0,00 C:$0,00 | -20,30% O:$0,00 C:$0,00 | 20,40% O:$0,00 C:$0,00 | -9,62% O:$0,00 C:$0,00 |
| 2025 | -8,88% O:$0,00 C:$0,00 | -15,52% O:$0,00 C:$0,00 | -7,93% O:$0,00 C:$0,00 | -30,21% O:$0,00 C:$0,00 | 41,07% O:$0,00 C:$0,00 | -4,23% O:$0,00 C:$0,00 |
CSTR OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(CSTR) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $0,000338 | $0,000345 | $0,000335 | $0,000339 | $0 | 0? | $15.5 T |
| 06/26/2025 | $0,000339 | $0,000352 | $0,000336 | $0,000338 | $0 | 0? | $15.6 T |
| 06/25/2025 | $0,000343 | $0,000345 | $0,000336 | $0,000338 | $0 | 0? | $15.5 T |
| 06/24/2025 | $0,000337 | $0,000347 | $0,000333 | $0,000342 | $0 | 0? | $15.4 T |
| 06/23/2025 | $0,000312 | $0,000339 | $0,000307 | $0,000339 | $0 | 0? | $14.5 T |
| 06/22/2025 | $0,000321 | $0,000322 | $0,000298 | $0,000312 | $0 | 0? | $14.2 T |
| 06/21/2025 | $0,000337 | $0,000342 | $0,000313 | $0,000319 | $0 | 0? | $15.3 T |
| 06/20/2025 | $0,000353 | $0,000359 | $0,000333 | $0,000337 | $0 | 0? | $15.9 T |
| 06/19/2025 | $0,000353 | $0,000356 | $0,000348 | $0,000353 | $0 | 0? | $16 T |
| 06/18/2025 | $0,000351 | $0,000356 | $0,000346 | $0,000353 | $0 | 0? | $16 T |
| 06/17/2025 | $0,000355 | $0,000366 | $0,000345 | $0,000352 | $0 | 0? | $16.2 T |
| 06/16/2025 | $0,000357 | $0,000374 | $0,000353 | $0,000357 | $0 | 0? | $16.6 T |
| 06/15/2025 | $0,000354 | $0,000357 | $0,000349 | $0,000356 | $0 | 0? | $16.1 T |
| 06/14/2025 | $0,000361 | $0,000361 | $0,000349 | $0,000355 | $0 | 0? | $16.1 T |
| 06/13/2025 | $0,000370 | $0,000370 | $0,000343 | $0,000361 | $0 | 0? | $16.1 T |
| 06/12/2025 | $0,000388 | $0,000389 | $0,000368 | $0,000371 | $0 | 0? | $17.4 T |
| 06/11/2025 | $0,000394 | $0,000402 | $0,000386 | $0,000389 | $0 | 0? | $17.8 T |
| 06/10/2025 | $0,000375 | $0,000394 | $0,000372 | $0,000393 | $0 | 0? | $17.3 T |
| 06/09/2025 | $0,000351 | $0,000377 | $0,000347 | $0,000375 | $0 | 0? | $16.1 T |
| 06/08/2025 | $0,000353 | $0,000356 | $0,000349 | $0,000351 | $0 | 0? | $16 T |
| 06/07/2025 | $0,000347 | $0,000356 | $0,000345 | $0,000354 | $0 | 0? | $15.9 T |
| 06/06/2025 | $0,000338 | $0,000354 | $0,000337 | $0,000347 | $0 | 0? | $15.7 T |
| 06/05/2025 | $0,000365 | $0,000369 | $0,000336 | $0,000339 | $0 | 0? | $16.4 T |
| 06/04/2025 | $0,000363 | $0,000374 | $0,000363 | $0,000365 | $0 | 0? | $16.7 T |
| 06/03/2025 | $0,000365 | $0,000371 | $0,000363 | $0,000363 | $0 | 0? | $16.6 T |
| 06/02/2025 | $0,000355 | $0,000366 | $0,000347 | $0,000365 | $0 | 0? | $16 T |
| 06/01/2025 | $0,000354 | $0,000356 | $0,000347 | $0,000355 | $0 | 0? | $16 T |
| 05/31/2025 | $0,000354 | $0,000357 | $0,000349 | $0,000354 | $0 | 0? | $16.1 T |
| 05/30/2025 | $0,000369 | $0,000370 | $0,000352 | $0,000354 | $0 | 0? | $16.5 T |
| 05/29/2025 | $0,000375 | $0,000388 | $0,000368 | $0,000369 | $0 | 0? | $17.1 T |
| 05/28/2025 | $0,000373 | $0,000376 | $0,000366 | $0,000375 | $0 | 0? | $16.8 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | InPay (INPAY) Historique cours | $0,00198 | $19.826 | $0 | 0,09% | -0,40% | |
 | Starbase (STAR) Historique cours | $0,000132 | $24.731 | $0 | 0% | 0% | |
 | Insureum (ISR) Historique cours | $0,000170 | $36.393 | $0 | 0,23% | -0,44% | |
 | BT.Finance (BT) Historique cours | $0,1822 | $19.585 | $0 | 0,23% | -0,44% | |
 | Porta (KIAN) Historique cours | $0,000713 | $22.381 | $0 | 0% | 0% | |
 | BitTokens (BXT) Historique cours | $0,0410 | $31.230 | $0 | -11,69% | -0,27% | |
 | 2GIVE (2GIVE) Historique cours | $0,0000402 | $21.226 | $0 | -0,02% | -0,84% | |
 | HiCoin (XHI) Historique cours | $0,0000038 | $16.869 | $0 | -24,68% | -0,35% | |
 | Goldblocks (GB) Historique cours | $0,000977 | $15.201 | $0 | 0,29% | 0,08% |