시가총액 $2.61T
-1.24%
볼륨 24시간 $149.11B
0.06%
BTC % 58.14%
-0.12%
ETH % 9.58%
-0.93%
코인
34.665
+2
거래소
875
마지막 업데이트
3 의사록 전에
MicroStrategy tokenized stock (xStock) (MSTRX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
MicroStrategy tokenized stock (xStock) (MSTRX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 326 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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $160.13 | $160.13 | $166.41 | $165.59 | $2,656,011 | $31,562,459 |
| May-21 2026 | $165.87 | $163.97 | $168.47 | $166.71 | $3,034,976 | $32,694,253 |
| May-20 2026 | $166.44 | $165.00 | $168.97 | $165.00 | $2,502,648 | $32,805,535 |
| May-19 2026 | $165.34 | $165.00 | $167.60 | $167.60 | $2,215,053 | $32,588,541 |
| May-18 2026 | $167.09 | $164.23 | $172.73 | $168.79 | $3,718,638 | $32,933,553 |
| May-17 2026 | $173.77 | $172.25 | $173.94 | $173.36 | $1,628,518 | $34,250,615 |
| May-16 2026 | $173.35 | $172.45 | $176.64 | $176.64 | $2,106,691 | $34,168,643 |
| May-15 2026 | $176.43 | $174.80 | $188.27 | $187.04 | $4,440,457 | $34,775,974 |
| May-14 2026 | $186.42 | $176.76 | $192.08 | $179.21 | $3,850,794 | $36,743,517 |
| May-13 2026 | $178.83 | $178.06 | $187.32 | $183.50 | $3,248,690 | $35,249,134 |
| May-12 2026 | $184.66 | $181.82 | $194.10 | $193.94 | $3,876,401 | $36,397,113 |
| May-11 2026 | $194.54 | $187.96 | $196.05 | $193.60 | $3,817,276 | $38,345,426 |
| May-10 2026 | $195.01 | $189.25 | $195.01 | $189.33 | $2,644,991 | $38,436,842 |
| May-09 2026 | $189.49 | $188.06 | $190.37 | $188.06 | $2,475,304 | $37,348,644 |
| May-08 2026 | $188.20 | $177.72 | $188.56 | $179.79 | $4,566,165 | $37,094,256 |