MSTR2100 Lịch sử Giá

(MSTR)

Khoảng thời gian: 2024-09-14 ~ 2025-09-15

2024-09-14

2025-09-15

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-14	$0.162551	$0.163572	$0.158619	$0.160587	$85,797.13
2025-09-13	$0.157352	$0.164927	$0.157558	$0.162551	$115.960K
2025-09-12	$0.151937	$0.158243	$0.151741	$0.157353	$120.689K
2025-09-11	$0.155067	$0.156517	$0.150647	$0.151937	$121.179K
2025-09-10	$0.149736	$0.155931	$0.148201	$0.155067	$119.716K
2025-09-09	$0.146388	$0.153366	$0.143558	$0.150660	$88,271.85
2025-09-08	$0.132381	$0.161301	$0.129458	$0.146483	$171.249K
2025-09-07	$0.134339	$0.136239	$0.126885	$0.132381	$54,836.05
2025-09-06	$0.145751	$0.152242	$0.130669	$0.133923	$65,282.71
2025-09-05	$0.137358	$0.162258	$0.136706	$0.145735	$139.712K
2025-09-04	$0.139388	$0.148059	$0.130736	$0.137358	$130.629K
2025-09-03	$0.141365	$0.14472	$0.130154	$0.139049	$46,759.32
2025-09-02	$0.146366	$0.147318	$0.132069	$0.141252	$126.381K
2025-09-01	$0.145966	$0.150668	$0.135517	$0.146021	$124.578K
2025-08-31	$0.141060	$0.15185	$0.135402	$0.145966	$41,134.17
2025-08-30	$0.142243	$0.147914	$0.135202	$0.141186	$57,820.47
2025-08-29	$0.158136	$0.161775	$0.140118	$0.142243	$129.874K
2025-08-28	$0.160883	$0.164166	$0.148578	$0.153004	$146.390K
2025-08-27	$0.178827	$0.184696	$0.160478	$0.160930	$161.080K
2025-08-26	$0.175670	$0.182113	$0.162172	$0.178827	$136.907K