Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

CrowdStrike xStock Historical Data

CRWDX Page 38
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 15, 5 PM $870.1
-0.03%
$870,105 $65,660
Aug 15, 4 PM $870.37
-0.06%
$870,371 $80,403
Aug 15, 3 PM $870.93
+0.02%
$870,932 $87,274
Aug 15, 2 PM $870.78
+0.01%
$870,776 $88,696
Aug 15, 1 PM $870.69
+0.07%
$870,692 $120,161
Aug 15, 12 PM $870.12
-0.01%
$870,116 $130,872
Aug 15, 11 AM $870.16
-0.03%
$870,162 $135,693
Aug 15, 10 AM $870.42
+0.00%
$870,424 $146,463
Aug 15, 9 AM $870.39
+0.01%
$870,388 $148,127
Aug 15, 8 AM $870.3
-0.02%
$870,302 $155,698
Aug 15, 7 AM $870.48
-0.02%
$870,482 $158,968
Aug 15, 6 AM $870.67
+0.08%
$870,672 $161,852
Aug 15, 5 AM $869.98
+0.00%
$869,978 $168,146
Aug 15, 4 AM $870.02
+0.02%
$870,020 $170,499
Aug 15, 3 AM $869.82
+0.00%
$869,818 $178,381
Aug 15, 2 AM $869.79
+0.00%
$869,790 $183,112
Aug 15, 1 AM $869.75
-0.06%
$869,750 $197,883
Aug 15, 12 AM $870.24
+0.00%
$870,237 $200,826
Aug 14, 11 PM $870.21
-0.04%
$870,211 $202,712
Aug 14, 10 PM $870.52
+0.10%
$870,519 $210,920
Aug 14, 9 PM $869.64
-0.01%
$869,642 $205,760
Aug 14, 8 PM $869.56
+0.04%
$869,558 $204,461
Aug 14, 7 PM $869.17
-0.87%
$869,172 $189,357
Aug 14, 6 PM $876.81
-0.07%
$876,809 $183,716
Aug 14, 5 PM $877.45
+0.05%
$877,449 $180,858
Aug 14, 4 PM $877.03
-0.54%
$877,029 $174,234
Aug 14, 3 PM $881.82
-0.24%
$881,815 $180,735
Aug 14, 2 PM $883.96
-0.38%
$883,965 $177,635
Aug 14, 1 PM $887.38
-0.95%
$887,378 $162,848
Aug 14, 12 PM $895.92
+0.06%
$895,917 $155,539
Aug 14, 11 AM $895.4
-0.04%
$895,398 $163,900
Aug 14, 10 AM $895.77
+0.02%
$895,771 $156,254
Aug 14, 9 AM $895.61
+0.02%
$895,610 $163,059
Aug 14, 8 AM $895.45
+0.07%
$895,449 $164,535
Aug 14, 7 AM $894.79
-0.16%
$894,792 $177,162
Aug 14, 6 AM $896.02
-0.11%
$896,020 $185,037
Aug 14, 5 AM $897.01
+0.12%
$897,012 $190,624
Aug 14, 4 AM $895.92
-0.10%
$895,922 $199,594
Aug 14, 3 AM $896.82
-0.10%
$896,824 $195,025
Aug 14, 2 AM $897.92
+0.03%
$897,920 $198,227
Aug 14, 1 AM $897.65
+0.11%
$897,648 $186,622
Aug 14, 12 AM $896.66
-0.12%
$896,663 $187,689
Aug 13, 11 PM $897.72
-0.07%
$897,722 $199,099
Aug 13, 10 PM $898.33
+0.07%
$898,326 $190,962
Aug 13, 9 PM $897.65
+0.04%
$897,653 $194,335
Aug 13, 8 PM $897.28
+0.11%
$897,284 $203,462
Aug 13, 7 PM $896.44
+0.00%
$896,440 $201,520
Aug 13, 6 PM $896.51
+0.44%
$896,507 $197,983
Aug 13, 5 PM $892.62
+0.21%
$892,616 $198,739
Aug 13, 4 PM $890.61
-0.11%
$890,609 $197,195