시가총액 $2.27T
1.35%
볼륨 24시간 $91.02B
27.99%
BTC % 58.6%
-0.31%
ETH % 9.43752%
1.95%
코인
34.665
거래소
204
실시간
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 350 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-15 2026 | $130.28 | $130.04 | $136.03 | $131.90 | $211,492 | $77,946,203 |
| Jun-14 2026 | $131.64 | $125.19 | $131.87 | $127.77 | $45,869 | $78,757,966 |
| Jun-13 2026 | $127.73 | $123.98 | $127.90 | $124.55 | $95,182 | $76,418,004 |
| Jun-12 2026 | $124.29 | $118.24 | $128.25 | $120.47 | $57,606 | $74,363,943 |
| Jun-11 2026 | $120.66 | $114.81 | $120.91 | $114.91 | $63,644 | $72,192,931 |
| Jun-10 2026 | $114.88 | $113.89 | $120.96 | $116.92 | $77,090 | $68,730,104 |
| Jun-09 2026 | $116.99 | $116.27 | $128.08 | $126.39 | $100,348 | $69,995,238 |
| Jun-08 2026 | $126.59 | $122.03 | $129.05 | $125.02 | $91,277 | $75,740,520 |
| Jun-07 2026 | $125.18 | $118.29 | $125.33 | $118.70 | $191,943 | $74,896,792 |
| Jun-06 2026 | $118.55 | $115.46 | $121.98 | $120.41 | $124,182 | $70,929,832 |
| Jun-05 2026 | $120.14 | $115.04 | $129.61 | $129.53 | $248,782 | $71,878,954 |
| Jun-04 2026 | $129.37 | $122.07 | $131.03 | $124.62 | $167,456 | $77,403,969 |
| Jun-03 2026 | $125.07 | $125.07 | $138.26 | $135.67 | $122,727 | $74,830,857 |
| Jun-02 2026 | $135.70 | $134.46 | $149.22 | $149.22 | $149,210 | $81,187,893 |
| Jun-01 2026 | $149.21 | $146.59 | $161.14 | $159.57 | $299,717 | $89,274,187 |