HyperStrategy(HSTR)Hoy
$0.134
HyperStrategy Historial de precios
(HSTR)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.339942 | $0.34199 | $0.317864 | $0.330666 | $7,944.966 |
2025-08-23 | $0.333941 | $0.346046 | $0.336556 | $0.339942 | $1,569.042 |
2025-08-22 | $0.319229 | $0.336689 | $0.312834 | $0.333941 | $3,384.891 |
2025-08-21 | $0.280437 | $0.335629 | $0.284905 | $0.319229 | $11,887.20 |
2025-08-20 | $0.317464 | $0.319582 | $0.272353 | $0.280437 | $5,199.514 |
2025-08-19 | $0.420851 | $0.425237 | $0.315364 | $0.318047 | $11,774.17 |
2025-08-18 | $0.518947 | $0.528094 | $0.324441 | $0.420851 | $48,312.66 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
HyperStrategy(HSTR)
