時価総額 $2.21T
-4.45%
ボリューム24h $128.17B
-2.53%
BTC % 57.1567%
-1.55%
ETH % 9.74831%
-0.08%
硬貨
34.665
取引所
204
ライブ
CrowdStrike tokenized stock (xStock) (CRWDX) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
CrowdStrike tokenized stock (xStock) (CRWDX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 249 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-24 2026 | $620.35 | $620.35 | $620.35 | $620.35 | $10,204 | $21,394,010 |
| May-23 2026 | $620.35 | $609.33 | $744.95 | $659.05 | $14,943 | $21,394,010 |
| May-22 2026 | $655.59 | $648.29 | $668.64 | $648.30 | $6,832 | $22,609,615 |
| May-21 2026 | $648.29 | $648.29 | $659.96 | $652.96 | $2,090 | $22,357,915 |
| May-20 2026 | $643.23 | $607.44 | $643.98 | $621.07 | $3,372 | $22,183,219 |
| May-19 2026 | $615.29 | $608.99 | $620.81 | $617.44 | $6,135 | $21,219,610 |
| May-18 2026 | $615.03 | $584.40 | $615.03 | $596.82 | $9,234 | $21,210,611 |
| May-17 2026 | $551.88 | $551.87 | $697.82 | $599.22 | $8,402 | $19,032,906 |
| May-16 2026 | $599.22 | $583.40 | $727.94 | $599.91 | $9,843 | $20,665,635 |
| May-15 2026 | $600.20 | $539.54 | $600.20 | $541.28 | $9,231 | $20,699,161 |
| May-14 2026 | $541.89 | $523.90 | $554.76 | $536.46 | $1,591 | $18,688,230 |
| May-13 2026 | $536.43 | $536.43 | $550.93 | $550.93 | $206 | $18,500,097 |
| May-12 2026 | $550.93 | $531.96 | $550.93 | $543.92 | $2,838 | $19,000,080 |
| May-11 2026 | $543.42 | $528.29 | $543.53 | $541.87 | $12,898 | $18,740,941 |
| May-10 2026 | $697.96 | $609.49 | $786.10 | $609.49 | $4,218 | $24,070,880 |