Cap Marché $3.04T
0.58%
Volume 24h $269.48B
-30.3%
BTC % 54.95%
0.67%
ETH % 10.66%
-2.53%
Monnaies
34.179
+29
Échanges
885
Dernière mise à jour
32 Secondes depuis
Prix historiques de CrowdStrike tokenized stock (xStock) (CRWDX), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $448.38 | $431.84 | $452.98 | $441.49 | $74,665 | $502,193 |
| Jan-29 2026 | $443.33 | $431.63 | $470.96 | $467.07 | $79,433 | $496,539 |
| Jan-28 2026 | $472.89 | $467.10 | $490.82 | $478.14 | $81,341 | $529,644 |
| Jan-27 2026 | $477.08 | $467.61 | $485.34 | $467.84 | $69,074 | $534,336 |
| Jan-26 2026 | $468.54 | $438.40 | $480.14 | $462.71 | $70,751 | $524,772 |
| Jan-25 2026 | $452.01 | $450.05 | $452.01 | $450.48 | $60,870 | $506,257 |
| Jan-24 2026 | $450.55 | $450.51 | $452.30 | $452.30 | $53,180 | $504,624 |
| Jan-23 2026 | $462.27 | $447.05 | $462.27 | $452.92 | $80,898 | $517,753 |
| Jan-22 2026 | $452.39 | $445.11 | $462.35 | $447.22 | $125,692 | $506,678 |
| Jan-21 2026 | $449.02 | $431.89 | $453.45 | $431.89 | $74,887 | $502,913 |
| Jan-20 2026 | $432.94 | $432.94 | $455.85 | $449.85 | $91,129 | $484,902 |
| Jan-19 2026 | $462.02 | $430.17 | $462.02 | $436.61 | $69,359 | $517,464 |
| Jan-18 2026 | $333.23 | $332.14 | $453.73 | $453.64 | $75,393 | $373,225 |
| Jan-17 2026 | $452.70 | $417.90 | $454.17 | $454.17 | $299,008 | $507,025 |
| Jan-16 2026 | $455.00 | $444.55 | $457.74 | $455.21 | $88,498 | $509,610 |