시가총액 $3.25T
1.66%
볼륨 24시간 $225.82B
3.55%
BTC % 55.05%
0.2%
ETH % 11.13%
1.16%
코인
34.134
+9
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Jan-27 2026 | $0.14357 | $0.073315 | $4.2432 | $1.7357 | $260,502 | - |
| Jan-26 2026 | $1.1525 | $0.345562 | $1.7453 | $0.443179 | $310,112 | - |
| Jan-25 2026 | $0.263435 | $0.112372 | $0.445583 | $0.112372 | $443,099 | - |
| Jan-24 2026 | $0.123064 | $0.077089 | $4.4171 | $1.4501 | $268,216 | - |
| Jan-23 2026 | $1.5756 | $0.238984 | $1.5756 | $0.366501 | $407,893 | - |
| Jan-22 2026 | $0.362901 | $0.07945 | $5.396 | $3.1870 | $337,416 | - |
| Jan-21 2026 | $3.1326 | $0.710989 | $3.8050 | $0.889214 | $314,393 | - |
| Jan-20 2026 | $0.821112 | $0.138234 | $0.9949 | $0.236881 | $384,188 | - |
| Jan-19 2026 | $0.253698 | $0.089978 | $3.1502 | $1.9565 | $390,765 | - |
| Jan-18 2026 | $1.9565 | $1.1904 | $2.6566 | $1.1904 | - | - |
| Jan-17 2026 | $1.1397 | $0.26049 | $1.5881 | $0.26049 | $353,086 | - |
| Jan-16 2026 | $0.249517 | $0.124002 | $0.497651 | $0.124002 | $543,825 | - |
| Jan-15 2026 | $0.153268 | $0.153268 | $4.4211 | $1.0695 | $278,556 | - |
| Jan-14 2026 | $1.1244 | $0.241658 | $2.1895 | $0.241658 | $359,833 | - |
| Jan-13 2026 | $0.248088 | $0.062621 | $0.514124 | $0.062621 | $481,726 | - |