Cap Mercado $2.80T
0.73%
Volume 24h $277.88B
-6.05%
BTC % 55.92%
0.12%
ETH % 10%
-0.6%
Moedas
34.529
+8
Trocas
885
Última atualização
38 Segundos atrás
Preços históricos de CrowdStrike tokenized stock (xStock) (CRWDX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $442.07 | $441.96 | $470.73 | $463.20 | $388,313 | $15,245,840 |
| Apr-22 2026 | $463.15 | $452.03 | $463.35 | $453.08 | $429,366 | $15,972,914 |
| Apr-21 2026 | $452.97 | $437.69 | $454.06 | $438.21 | $434,900 | $15,621,610 |
| Apr-20 2026 | $432.20 | $414.61 | $432.20 | $414.61 | $387,629 | $14,905,402 |
| Apr-19 2026 | $507.23 | $388.51 | $600.67 | $424.87 | $3,960 | $17,493,044 |
| Apr-18 2026 | $426.08 | $424.35 | $431.06 | $431.06 | $349 | $14,694,337 |
| Apr-17 2026 | $422.93 | $417.90 | $446.98 | $446.98 | $7,558 | $14,585,604 |
| Apr-16 2026 | $418.55 | $408.14 | $422.55 | $416.62 | $18,672 | $14,434,820 |
| Apr-15 2026 | $413.30 | $396.12 | $413.30 | $396.12 | $20,338 | $14,253,779 |
| Apr-14 2026 | $397.77 | $395.11 | $411.55 | $405.49 | $19,964 | $13,717,897 |
| Apr-13 2026 | $400.65 | $374.47 | $406.95 | $380.26 | $21,418 | $13,817,226 |
| Apr-12 2026 | $379.21 | $378.89 | $379.32 | $378.89 | $19,984 | $13,077,988 |
| Apr-11 2026 | $379.22 | $378.79 | $379.30 | $378.79 | $21,709 | $13,078,442 |
| Apr-10 2026 | $369.11 | $367.28 | $403.07 | $395.36 | $27,568 | $12,729,748 |
| Apr-09 2026 | $391.43 | $391.43 | $440.91 | $428.56 | $18,938 | $13,499,264 |