HyperStrategy(HSTR)Heute
$0.149296
HyperStrategy Preisverlauf
(HSTR)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.151687 | $0.153523 | $0.149045 | $0.152034 | $365.3687 |
2025-09-12 | $0.156463 | $0.156963 | $0.143844 | $0.151687 | $838.2361 |
2025-09-11 | $0.159749 | $0.16938 | $0.144943 | $0.156463 | $1,948.373 |
2025-09-10 | $0.175816 | $0.17625 | $0.157434 | $0.160019 | $1,858.074 |
2025-09-09 | $0.147941 | $0.17786 | $0.146149 | $0.175403 | $2,970.739 |
2025-09-08 | $0.133348 | $0.147941 | $0.130006 | $0.147660 | $2,498.379 |
2025-09-07 | $0.136636 | $0.137081 | $0.132947 | $0.133364 | $435.8299 |
2025-09-06 | $0.144467 | $0.144703 | $0.127736 | $0.136669 | $4,998.317 |
2025-09-05 | $0.160503 | $0.160623 | $0.122735 | $0.144467 | $6,277.900 |
2025-09-04 | $0.197810 | $0.194286 | $0.126447 | $0.160317 | $10,192.75 |
2025-09-03 | $0.253984 | $0.23981 | $0.17544 | $0.197810 | $7,437.515 |
2025-09-02 | $0.312544 | $0.279626 | $0.229743 | $0.253984 | $10,022.81 |
2025-09-01 | $0.332901 | $0.339861 | $0.244485 | $0.312755 | $10,294.16 |
2025-08-31 | $0.334633 | $0.344382 | $0.324084 | $0.332297 | $1,036.312 |
2025-08-30 | $0.342131 | $0.345899 | $0.31291 | $0.334700 | $1,560.412 |
2025-08-29 | $0.360701 | $0.361384 | $0.336697 | $0.342131 | $6,373.871 |
2025-08-28 | $0.364072 | $0.36547 | $0.34579 | $0.360407 | $11,445.10 |
2025-08-27 | $0.343206 | $0.382683 | $0.344839 | $0.364072 | $11,508.69 |
2025-08-26 | $0.359184 | $0.357575 | $0.323231 | $0.342465 | $11,453.50 |
2025-08-25 | $0.330666 | $0.359184 | $0.326104 | $0.353499 | $24,393.59 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
HyperStrategy(HSTR)
