DarkStar
DARKSTAR
Rank #930
$0.1072
Updated 25 days ago
Market Cap
$31.44M
24h Volume
$29.31K
Avg Volume (6m)
$6.54M
24h High/Low
$0.1086
$0.1016
$0.1016
Price Chart
Categories & Chains
Categories
Kaia Ecosystem
BNB Chain Ecosystem
Binance Alpha Spotlight
Gaming (GameFi)
Play To Earn
On-chain Gaming
Chains
Klay Token
0x06053d778ea9200...
Binance Smart Chain
0xb05f4747eb3d18a...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1072 | $0.1086 | $0.1016 | $0.1072 | $29.31K | $31.44M |
| Dec 2, 2025 | $0.1004 | $0.1068 | $0.1004 | $0.1066 | $33.54K | $30.16M |
| Dec 1, 2025 | $0.1069 | $0.1069 | $0.0995 | $0.1006 | $32.15K | $29.74M |
| Nov 30, 2025 | $0.1058 | $0.1086 | $0.1056 | $0.1075 | $27.58K | $31.33M |
| Nov 29, 2025 | $0.1073 | $0.1073 | $0.1058 | $0.1058 | $30.28K | $31.26M |
| Nov 28, 2025 | $0.1078 | $0.1082 | $0.1067 | $0.1071 | $28.15K | $31.52M |
| Nov 27, 2025 | $0.1095 | $0.1104 | $0.1073 | $0.1078 | $304.56K | $31.88M |
| Nov 26, 2025 | $0.1048 | $0.1099 | $0.1044 | $0.1095 | $446.36K | $31.18M |
| Nov 25, 2025 | $0.1051 | $0.1052 | $0.1035 | $0.1046 | $26.90K | $30.67M |
| Nov 24, 2025 | $0.1035 | $0.1058 | $0.1029 | $0.1054 | $109.49K | $30.55M |
| Nov 23, 2025 | $0.1021 | $0.1048 | $0.1021 | $0.1047 | $80.62K | $30.36M |
| Nov 22, 2025 | $0.1026 | $0.1031 | $0.1007 | $0.1023 | $36.83K | $29.85M |
| Nov 21, 2025 | $0.1073 | $0.1074 | $0.1011 | $0.1019 | $146.34K | $30.40M |
| Nov 20, 2025 | $0.1110 | $0.1125 | $0.1077 | $0.1084 | $380.49K | $32.46M |
| Nov 19, 2025 | $0.1154 | $0.1162 | $0.1084 | $0.1109 | $1.49M | $33.15M |
| Nov 18, 2025 | $0.1122 | $0.1161 | $0.1117 | $0.1156 | $5.86M | $33.38M |
| Nov 17, 2025 | $0.1145 | $0.1160 | $0.1111 | $0.1123 | $1.51M | $33.51M |
| Nov 16, 2025 | $0.1149 | $0.1164 | $0.1134 | $0.1141 | $38.37K | $33.75M |
| Nov 15, 2025 | $0.1139 | $0.1160 | $0.1139 | $0.1146 | $158.36K | $33.78M |
| Nov 14, 2025 | $0.1153 | $0.1157 | $0.1125 | $0.1143 | $1.85M | $33.52M |
| Nov 13, 2025 | $0.1190 | $0.1200 | $0.1137 | $0.1150 | $5.53M | $34.54M |
| Nov 12, 2025 | $0.1170 | $0.1199 | $0.1162 | $0.1195 | $1.40M | $34.71M |
| Nov 11, 2025 | $0.1144 | $0.1198 | $0.1129 | $0.1144 | $2.87M | $33.64M |
| Nov 10, 2025 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | $4.56M | $35.12M |
| Nov 9, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $4.91M | $35.50M |
| Nov 8, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $5.21M | $36.54M |
| Nov 7, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $55.88M | $35.14M |
| Nov 6, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $16.29M | $35.32M |
| Nov 5, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $36.20M | $34.89M |
| Nov 4, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $30.64M | $37.66M |
| Nov 3, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $22.92M | $42.92M |
| Nov 2, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $14.53M | $43.59M |
| Nov 1, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $12.56M | $43.35M |
| Oct 31, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $12.45M | $42.89M |
| Oct 30, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $3.82M | $43.72M |
| Oct 29, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $4.11M | $43.52M |
| Oct 28, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $7.79M | $45.02M |
| Oct 27, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $8.80M | $44.89M |
| Oct 26, 2025 | $0.1502 | $0.1502 | $0.1502 | $0.1502 | $8.94M | $44.01M |
| Oct 25, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $8.85M | $43.78M |
| Oct 24, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $13.73M | $44.61M |
| Oct 23, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $19.35M | $42.57M |
| Oct 22, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $15.82M | $42.91M |
| Oct 21, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $22.46M | $41.09M |
| Oct 20, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $10.11M | $38.05M |
| Oct 19, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $6.69M | $37.00M |
| Oct 18, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $3.25M | $35.45M |
| Oct 17, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $3.47M | $36.08M |
| Oct 16, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $3.16M | $35.57M |
| Oct 15, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $1.82M | $32.38M |
| Oct 14, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $2.81M | $34.54M |
| Oct 13, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $3.05M | $35.42M |
| Oct 12, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $2.36M | $33.21M |
| Oct 11, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $742.26K | $32.87M |
| Oct 10, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $2.88M | $37.77M |
| Oct 9, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $1.66M | $39.27M |
| Oct 8, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $1.39M | $40.98M |
| Oct 7, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $1.77M | $38.04M |
| Oct 6, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $1.72M | $36.76M |
| Oct 5, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $1.91M | $36.27M |
| Oct 4, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $2.31M | $38.32M |
| Oct 3, 2025 | $0.1216 | $0.1216 | $0.1216 | $0.1216 | $2.36M | $35.68M |
| Oct 2, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $2.50M | $33.63M |
| Oct 1, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $2.52M | $33.08M |
| Sep 30, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $1.15M | $33.80M |
| Sep 29, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $1.08M | $32.58M |
| Sep 28, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $2.65M | $32.02M |
| Sep 27, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $3.88M | $31.58M |
| Sep 26, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $4.60M | $31.18M |
| Sep 25, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $4.28M | $33.48M |
| Sep 24, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $3.86M | $33.57M |
| Sep 23, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $4.88M | $32.75M |
| Sep 22, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $5.99M | $34.77M |
| Sep 21, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $7.01M | $34.43M |
| Sep 20, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $5.07M | $32.48M |
| Sep 19, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $3.26M | $32.50M |
| Sep 18, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $3.62M | $32.92M |
| Sep 17, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $1.68M | $31.74M |
| Sep 16, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $2.64M | $30.79M |
| Sep 15, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $1.78M | $30.98M |
| Sep 14, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $4.29M | $31.43M |
| Sep 13, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $3.62M | $31.94M |
| Sep 12, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $3.46M | $31.38M |
| Sep 11, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $3.87M | $33.60M |
| Sep 10, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $4.29M | $32.95M |
| Sep 9, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $4.85M | $34.99M |
| Sep 8, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $5.40M | $36.03M |
| Sep 7, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $5.29M | $35.27M |
| Sep 6, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $5.15M | $34.79M |
| Sep 5, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $6.36M | $35.24M |
| Sep 4, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $8.78M | $35.98M |
| Sep 3, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $9.41M | $35.93M |
| Sep 2, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $9.07M | $35.97M |
| Sep 1, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $8.92M | $37.77M |
| Aug 31, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $7.81M | $35.21M |
| Aug 30, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $4.99M | $37.50M |
| Aug 29, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $7.24M | $38.50M |
| Aug 28, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $7.99M | $37.93M |
| Aug 27, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $8.99M | $37.08M |
| Aug 26, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $199.78K | $40.35M |
| Aug 25, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $6.67M | $37.53M |
| Aug 24, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $7.19M | $36.44M |
| Aug 23, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $7.19M | $36.74M |
| Aug 22, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $6.97M | $37.17M |
| Aug 21, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $6.62M | $39.16M |
| Aug 20, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $9.98M | $40.55M |
| Aug 19, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $11.32M | $42.30M |
| Aug 18, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $11.96M | $40.12M |
| Aug 17, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $10.40M | $37.57M |
| Aug 16, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $9.48M | $35.38M |
| Aug 15, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $9.87M | $37.42M |
| Aug 14, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $9.45M | $38.65M |
| Aug 13, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $9.55M | $37.32M |
| Aug 12, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $10.21M | $37.71M |
| Aug 11, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $10.20M | $37.84M |
| Aug 10, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $8.58M | $35.00M |
| Aug 9, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $8.54M | $35.76M |
| Aug 8, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $376.30K | $35.81M |
| Aug 7, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $3.00M | $37.25M |
| Aug 6, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $14.32M | $35.48M |
| Aug 5, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $19.10M | $31.03M |
| Aug 4, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $19.10M | $31.03M |