StarChain AI Historical Data

STRC
Download
Date Close Price change Market cap Trading volume
May 15, 2025 $ 0.271
+0.16%
$ -- $ 12
May 14, 2025 $ 0.271
+292.86%
$ 13.53 million $ 278
May 13, 2025 $ 0.0687
-0.61%
$ -- $ 16
May 12, 2025 $ 0.069
-0.06%
$ 3.45 million $ 16
May 8, 2025 $ 0.0698
-0.31%
$ 3.49 million $ 11
May 7, 2025 $ 0.0701
+4.61%
$ 3.5 million $ 11
May 6, 2025 $ 0.067
+0.12%
$ 3.35 million $ 81
Apr 19, 2025 $ 0.07
+0.00%
$ -- $ 0
Apr 18, 2025 $ 0.07
+0.00%
$ 3.5 million $ 0
Apr 8, 2025 $ 0.07
+0.00%
$ -- $ 17
Apr 7, 2025 $ 0.07
+0.00%
$ 3.5 million $ 17
Apr 6, 2025 $ 0.07
+0.00%
$ 3.5 million $ 40
Apr 5, 2025 $ 0.07
-28.41%
$ 3.5 million $ 24
Apr 4, 2025 $ 0.07
+0.00%
$ -- $ 48
Apr 3, 2025 $ 0.07
+0.00%
$ 3.5 million $ 48
Mar 31, 2025 $ 0.07
+0.00%
$ -- $ 12
Mar 30, 2025 $ 0.07
+0.00%
$ 3.5 million $ 30
Mar 28, 2025 $ 0.07
+0.00%
$ 3.5 million $ 21
Mar 27, 2025 $ 0.07
+0.00%
$ 3.5 million $ 21
Mar 26, 2025 $ 0.07
+0.00%
$ 3.5 million $ 26
Mar 25, 2025 $ 0.0997
+1.00%
$ 4.98 million $ 42
Mar 14, 2025 $ 0.07
+0.00%
$ -- $ 14
Mar 13, 2025 $ 0.07
+39.98%
$ 3.5 million $ 14
Mar 12, 2025 $ 0.05
-44.44%
$ 2.5 million $ 10
Mar 11, 2025 $ 0.09
+0.00%
$ 4.5 million $ 20
Mar 10, 2025 $ 0.145
+0.00%
$ 7.25 million $ 48
Mar 9, 2025 $ 0.145
-23.49%
$ 7.25 million $ 93
Mar 8, 2025 $ 0.19
-1.37%
$ 9.47 million $ 100
Mar 7, 2025 $ 0.279
+0.00%
$ 13.95 million $ 31
Mar 6, 2025 $ 0.279
+151.13%
$ 13.95 million $ 399
Mar 5, 2025 $ 0.111
-68.70%
$ 5.56 million $ 1,051
Mar 4, 2025 $ 0.355
+0.00%
$ 17.75 million $ 29
Mar 3, 2025 $ 0.355
-24.27%
$ 17.75 million $ 33,259
Mar 2, 2025 $ 0.469
-2.19%
$ 23.43 million $ 46,112
Mar 1, 2025 $ 0.479
+6.14%
$ 23.96 million $ 45,317
Feb 28, 2025 $ 0.45
-5.38%
$ 22.52 million $ 55,533
Feb 27, 2025 $ 0.476
-0.57%
$ 23.82 million $ 62,611
Feb 26, 2025 $ 0.479
+1.21%
$ 23.95 million $ 97,575
Feb 25, 2025 $ 0.474
+0.15%
$ 23.72 million $ 97,576
Feb 24, 2025 $ 0.473
-0.30%
$ 23.67 million $ 95,911
Feb 23, 2025 $ 0.475
+0.23%
$ 23.73 million $ 99,210
Feb 22, 2025 $ 0.473
-10.04%
$ 23.66 million $ 72,009
Feb 21, 2025 $ 0.526
+0.13%
$ 26.3 million $ 83,851
Feb 20, 2025 $ 0.526
+1.96%
$ 26.32 million $ 99,317
Feb 19, 2025 $ 0.515
-0.77%
$ 25.76 million $ 101,554
Feb 18, 2025 $ 0.521
+0.69%
$ 26.03 million $ 92,236
Feb 17, 2025 $ 0.517
+0.30%
$ 25.85 million $ 89,590
Feb 16, 2025 $ 0.515
-0.40%
$ 25.74 million $ 99,160
Feb 15, 2025 $ 0.518
+0.26%
$ 25.88 million $ 98,472
Feb 14, 2025 $ 0.516
-1.38%
$ 25.82 million $ 98,671
Download