Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

CrowdStrike Tokenized bStocks Historical Data

CRWDB Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 3, 7 PM $272.51
+0.01%
$570,819 $617,573
Oct 3, 6 PM $272.49
+0.01%
$570,765 $629,204
Oct 3, 5 PM $272.45
-0.02%
$570,688 $639,070
Oct 3, 4 PM $272.49
-0.07%
$570,773 $663,798
Oct 3, 3 PM $272.67
+0.02%
$571,151 $672,291
Oct 3, 2 PM $272.62
-0.26%
$571,053 $683,067
Oct 3, 1 PM $273.33
+0.02%
$572,525 $700,790
Oct 3, 12 PM $273.28
-0.02%
$572,418 $719,255
Oct 3, 11 AM $273.34
+0.07%
$572,544 $735,131
Oct 3, 10 AM $273.13
-0.16%
$572,122 $740,897
Oct 3, 9 AM $273.56
+0.11%
$573,007 $747,155
Oct 3, 8 AM $273.25
-0.02%
$572,367 $757,586
Oct 3, 7 AM $273.32
-0.01%
$572,499 $767,185
Oct 3, 6 AM $273.33
+0.02%
$572,530 $775,139
Oct 3, 5 AM $273.28
-0.21%
$572,424 $781,672
Oct 3, 4 AM $273.83
-0.22%
$573,585 $794,986
Oct 3, 3 AM $274.42
-0.15%
$574,819 $821,731
Oct 3, 2 AM $274.81
-0.04%
$575,625 $829,395
Oct 3, 1 AM $274.9
-0.08%
$575,822 $835,705
Oct 3, 12 AM $275.09
+1.95%
$576,220 $832,232
Oct 2, 11 PM $269.84
+0.00%
$565,211 $821,930
Oct 2, 10 PM $269.82
+0.00%
$565,187 $822,374
Oct 2, 9 PM $269.8
-0.05%
$565,146 $822,114
Oct 2, 8 PM $269.94
+0.08%
$565,426 $823,361
Oct 2, 7 PM $269.72
+0.56%
$564,963 $821,464
Oct 2, 6 PM $268.22
-0.27%
$561,821 $812,207
Oct 2, 5 PM $268.95
-0.23%
$563,365 $812,627
Oct 2, 4 PM $269.58
+0.40%
$564,682 $802,264
Oct 2, 3 PM $268.5
-1.40%
$562,419 $798,410
Oct 2, 2 PM $272.31
+0.76%
$570,391 $819,388
Oct 2, 1 PM $270.24
+0.76%
$566,063 $811,673
Oct 2, 12 PM $268.2
+0.13%
$561,774 $804,314
Oct 2, 11 AM $267.85
+0.09%
$561,051 $789,927
Oct 2, 10 AM $267.61
-0.17%
$560,552 $790,030
Oct 2, 9 AM $268.05
+0.13%
$561,475 $790,111
Oct 2, 8 AM $267.71
-0.03%
$560,768 $786,273
Oct 2, 7 AM $267.8
+0.18%
$560,946 $788,568
Oct 2, 6 AM $267.32
-0.13%
$559,936 $787,868
Oct 2, 5 AM $267.68
-0.05%
$560,701 $785,117
Oct 2, 4 AM $267.81
+0.13%
$560,974 $779,288
Oct 2, 3 AM $267.45
-0.11%
$560,219 $761,781
Oct 2, 2 AM $267.75
+0.33%
$560,846 $758,683
Oct 2, 1 AM $266.88
-0.15%
$559,015 $752,367
Oct 2, 12 AM $267.28
+0.38%
$559,867 $755,200
Oct 1, 11 PM $266.27
-0.01%
$557,748 $750,181
Oct 1, 10 PM $266.29
+0.03%
$557,778 $753,810
Oct 1, 9 PM $266.21
-0.08%
$557,612 $751,020
Oct 1, 8 PM $266.41
+0.01%
$558,043 $751,235
Oct 1, 7 PM $266.39
+0.01%
$557,991 $749,652
Oct 1, 6 PM $266.35
+0.23%
$557,919 $748,860