시가총액 $4.51T
0.73%
볼륨 24시간 $357.66B
-10.25%
BTC % 54.48%
0.01%
ETH % 12.15%
0.08%
코인
33.323
+1
거래소
885
마지막 업데이트
1 분 전에
MSTR (MSTR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.322315 | $0.093457 | $0.421546 | $0.137471 | $9,095,064 | - |
| Oct-03 2025 | $0.229843 | $0.229843 | $5.569 | $2.2457 | $6,368,751 | - |
| Oct-02 2025 | $1.4388 | $0.57246 | $2.0991 | $0.781105 | $5,776,518 | - |
| Oct-01 2025 | $0.391229 | $0.140706 | $0.510634 | $0.201921 | $8,936,326 | - |
| Sep-30 2025 | $0.09693 | $0.09395 | $6.734 | $2.1098 | $5,812,226 | - |
| Sep-29 2025 | $1.3452 | $0.465307 | $1.7274 | $0.631912 | $5,529,160 | - |
| Sep-28 2025 | $0.328919 | $0.143215 | $0.459408 | $0.143215 | $8,407,593 | - |
| Sep-27 2025 | $1.0857 | $1.0857 | $5.366 | $1.3248 | $5,265,328 | - |
| Sep-26 2025 | $1.7646 | $0.37927 | $1.7646 | $0.673506 | $5,100,813 | - |
| Sep-25 2025 | $0.582828 | $0.127816 | $0.582828 | $0.171178 | $8,152,821 | - |
| Sep-24 2025 | $0.132108 | $0.132108 | $5.611 | $2.3792 | $6,457,016 | - |
| Sep-23 2025 | $2.9722 | $0.328943 | $2.9722 | $0.686097 | $5,639,585 | - |
| Sep-22 2025 | $0.71872 | $0.137064 | $0.71872 | $0.234723 | $8,596,669 | - |
| Sep-21 2025 | $0.1848 | $0.167746 | $7.012 | $2.6275 | $10,322,403 | - |
| Sep-20 2025 | $2.5270 | $0.74997 | $2.5270 | $0.840599 | $9,146,891 | - |