시가총액 $2.11T
-2.24%
볼륨 24시간 $86.99B
0.72%
BTC % 58.0836%
-0.26%
ETH % 9.26804%
-0.4%
코인
34.665
거래소
204
실시간
MicroStrategy Tokenized Stock (Ondo) (MSTRon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
MicroStrategy Tokenized Stock (Ondo) (MSTRon) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 279 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $126.27 | $121.15 | $128.58 | $125.03 | $959,703 | $11,589,931 |
| Jun-07 2026 | $124.75 | $118.15 | $124.75 | $118.52 | $231,709 | $11,450,253 |
| Jun-06 2026 | $118.70 | $115.17 | $121.56 | $119.88 | $153,036 | $10,894,397 |
| Jun-05 2026 | $119.54 | $114.67 | $129.44 | $129.10 | $908,235 | $10,769,231 |
| Jun-04 2026 | $128.71 | $121.28 | $130.83 | $124.09 | $888,466 | $11,479,406 |
| Jun-03 2026 | $124.32 | $124.32 | $137.60 | $135.44 | $962,859 | $11,264,140 |
| Jun-02 2026 | $135.41 | $134.52 | $149.14 | $149.04 | $636,418 | $11,745,263 |
| Jun-01 2026 | $149.62 | $146.31 | $161.27 | $159.46 | $577,540 | $13,080,893 |
| May-31 2026 | $159.27 | $158.54 | $160.60 | $159.31 | $52,237 | $13,924,161 |
| May-30 2026 | $158.97 | $158.11 | $160.64 | $158.58 | $124,224 | $13,896,072 |
| May-29 2026 | $158.57 | $149.15 | $161.60 | $152.04 | $509,397 | $14,142,514 |
| May-28 2026 | $152.21 | $145.09 | $153.44 | $152.11 | $664,629 | $14,351,507 |
| May-27 2026 | $152.42 | $152.42 | $160.52 | $159.75 | $270,519 | $14,412,241 |
| May-26 2026 | $159.75 | $159.30 | $165.92 | $163.43 | $713,103 | $15,315,295 |
| May-25 2026 | $163.46 | $162.17 | $165.94 | $162.92 | $44,600 | $15,671,076 |