Report issue
AicroStrategy AISTR
21 Watchlists
Blockchain Service
AISTR Price
Historical Data for AicroStrategy
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 0.000129 | $ 0.000147 | $ 0.000129 | $ 0.000137 | $ 0.000141 | +9.24% | $ 1,260 | -8.17% | $ 155,423 | +9.33% |
13 Apr | $ 0.000169 | $ 0.000169 | $ 0.000128 | $ 0.000149 | $ 0.000129 | -23.6% | $ 1,372 | +35.4% | $ 142,158 | -23.6% |
12 Apr | $ 0.000151 | $ 0.00017 | $ 0.000149 | $ 0.00016 | $ 0.000169 | +12% | $ 1,013 | -24.8% | $ 186,050 | +12% |
11 Apr | $ 0.000141 | $ 0.000151 | $ 0.000138 | $ 0.000145 | $ 0.000151 | +6.73% | $ 1,347 | -48.9% | $ 166,048 | +6.77% |
10 Apr | $ 0.000122 | $ 0.000157 | $ 0.000113 | $ 0.000133 | $ 0.000141 | +16.3% | $ 2,636 | +311.4% | $ 155,517 | +16.4% |
9 Apr | $ 0.0000972 | $ 0.000123 | $ 0.0000972 | $ 0.00011 | $ 0.000122 | +25% | $ 640.88 | -10.2% | $ 133,661 | +25% |
8 Apr | $ 0.0000968 | $ 0.000107 | $ 0.0000956 | $ 0.0000992 | $ 0.0000972 | +0.42% | $ 713.29 | -69.3% | $ 106,934 | +0.41% |
7 Apr | $ 0.000128 | $ 0.000134 | $ 0.0000944 | $ 0.000113 | $ 0.0000968 | -24.2% | $ 2,322 | +94.9% | $ 106,496 | -24.2% |
6 Apr | $ 0.000128 | $ 0.000134 | $ 0.000116 | $ 0.000126 | $ 0.000128 | -0.02% | $ 1,192 | -15.6% | $ 140,448 | -0.03% |
5 Apr | $ 0.000135 | $ 0.000135 | $ 0.000121 | $ 0.00013 | $ 0.000128 | -5.11% | $ 1,413 | -72.5% | $ 140,485 | -5.11% |
4 Apr | $ 0.000124 | $ 0.000142 | $ 0.000107 | $ 0.000127 | $ 0.000135 | +8.20% | $ 5,133 | +122% | $ 148,050 | +8.18% |
3 Apr | $ 0.000155 | $ 0.000158 | $ 0.000124 | $ 0.00014 | $ 0.000124 | -19.5% | $ 2,312 | -8.06% | $ 136,858 | -19.6% |
2 Apr | $ 0.000205 | $ 0.000206 | $ 0.000149 | $ 0.000179 | $ 0.000155 | -24.6% | $ 2,515 | +35.2% | $ 170,187 | -24.6% |
1 Apr | $ 0.000182 | $ 0.00022 | $ 0.000182 | $ 0.000197 | $ 0.000205 | +12.9% | $ 1,860 | -32.7% | $ 225,671 | +13% |
31 Mar | $ 0.000181 | $ 0.000194 | $ 0.00017 | $ 0.000182 | $ 0.000182 | +0.18% | $ 2,763 | +393.7% | $ 199,789 | +0.20% |
30 Mar | $ 0.000184 | $ 0.000186 | $ 0.000178 | $ 0.000182 | $ 0.000181 | -1.51% | $ 559.73 | -60.8% | $ 199,399 | -1.19% |
29 Mar | $ 0.000196 | $ 0.000197 | $ 0.000174 | $ 0.000188 | $ 0.000183 | -6.17% | $ 1,429 | -2.51% | $ 201,804 | -6.10% |
28 Mar | $ 0.00022 | $ 0.000224 | $ 0.000186 | $ 0.000206 | $ 0.000195 | -11.1% | $ 1,466 | -20% | $ 214,921 | -11% |
27 Mar | $ 0.000218 | $ 0.000238 | $ 0.000216 | $ 0.000223 | $ 0.00022 | +0.52% | $ 1,832 | -17.9% | $ 241,553 | +0.56% |
26 Mar | $ 0.000264 | $ 0.000264 | $ 0.000215 | $ 0.00024 | $ 0.000218 | -17.2% | $ 2,232 | +64.5% | $ 240,209 | -17.1% |
25 Mar | $ 0.000254 | $ 0.000268 | $ 0.000247 | $ 0.000258 | $ 0.000263 | +3.57% | $ 1,357 | -58.4% | $ 289,826 | +3.73% |
24 Mar | $ 0.000265 | $ 0.000293 | $ 0.000245 | $ 0.000264 | $ 0.000254 | -4.17% | $ 3,258 | -10.9% | $ 279,402 | -4.11% |
23 Mar | $ 0.000245 | $ 0.000291 | $ 0.000241 | $ 0.00026 | $ 0.000265 | +8.00% | $ 3,656 | +71.9% | $ 291,389 | +8.03% |
22 Mar | $ 0.000261 | $ 0.000289 | $ 0.000243 | $ 0.000259 | $ 0.000245 | -6.00% | $ 2,126 | -12% | $ 269,737 | -6.02% |
21 Mar | $ 0.00028 | $ 0.000282 | $ 0.000237 | $ 0.000265 | $ 0.000261 | -6.91% | $ 2,418 | +149.5% | $ 287,000 | -6.80% |
20 Mar | $ 0.000285 | $ 0.000288 | $ 0.000269 | $ 0.00028 | $ 0.00028 | -1.77% | $ 969.12 | -87.7% | $ 307,946 | -1.77% |
19 Mar | $ 0.000339 | $ 0.000366 | $ 0.000278 | $ 0.000317 | $ 0.000285 | -16% | $ 7,858 | +22.4% | $ 313,486 | -16% |
18 Mar | $ 0.000226 | $ 0.00034 | $ 0.000225 | $ 0.000282 | $ 0.000339 | +50.1% | $ 6,418 | +38.3% | $ 373,250 | +50% |
17 Mar | $ 0.000162 | $ 0.000253 | $ 0.000162 | $ 0.000201 | $ 0.000226 | +39.3% | $ 4,642 | +535.1% | $ 248,819 | +39.3% |
16 Mar | $ 0.000172 | $ 0.000173 | $ 0.00016 | $ 0.000167 | $ 0.000162 | -5.38% | $ 730.94 | -79.8% | $ 178,618 | -5.44% |
15 Mar | $ 0.000157 | $ 0.000173 | $ 0.000141 | $ 0.000161 | $ 0.000172 | +9.49% | $ 3,619 | +24.1% | $ 188,901 | +9.38% |
14 Mar | $ 0.000139 | $ 0.00016 | $ 0.000122 | $ 0.000144 | $ 0.000157 | +13.2% | $ 2,917 | 0% | $ 172,703 | 0% |
1 - 32 from 32
Show rows
50