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 42
Download
Date Close Price change Market cap Trading volume

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.

Aug 7, 1 PM $846.94
+0.22%
$846,944 $231,293
Aug 7, 12 PM $845.08
+0.51%
$845,082 $244,400
Aug 7, 11 AM $840.8
-0.08%
$840,798 $243,531
Aug 7, 10 AM $841.47
+0.20%
$841,467 $229,785
Aug 7, 9 AM $839.79
+0.31%
$839,793 $229,013
Aug 7, 8 AM $837.18
+0.48%
$837,180 $226,328
Aug 7, 7 AM $833.22
-0.11%
$833,222 $235,554
Aug 7, 6 AM $834.1
+0.07%
$834,103 $238,643
Aug 7, 5 AM $833.54
-0.03%
$833,539 $240,241
Aug 7, 4 AM $833.76
+0.05%
$833,758 $229,870
Aug 7, 3 AM $833.38
+0.14%
$833,380 $235,960
Aug 7, 2 AM $832.23
+0.13%
$832,229 $235,065
Aug 7, 1 AM $831.13
-0.02%
$831,127 $232,404
Aug 7, 12 AM $831.31
+1.03%
$831,308 $228,347
Aug 6, 11 PM $822.84
-0.04%
$822,845 $225,533
Aug 6, 10 PM $823.19
+0.16%
$823,192 $221,972
Aug 6, 9 PM $821.66
-0.23%
$821,662 $215,600
Aug 6, 8 PM $823.56
+0.32%
$823,560 $214,899
Aug 6, 7 PM $819.73
+0.02%
$819,730 $216,368
Aug 6, 6 PM $819.59
-0.05%
$819,595 $215,532
Aug 6, 5 PM $819.6
-0.07%
$819,596 $204,191
Aug 6, 4 PM $820.13
-0.36%
$820,130 $202,255
Aug 6, 3 PM $823.06
+0.05%
$823,056 $192,347
Aug 6, 2 PM $822.68
+0.66%
$822,679 $189,616
Aug 6, 1 PM $817.27
-0.64%
$817,272 $148,100
Aug 6, 12 PM $822.56
-0.19%
$822,559 $136,636
Aug 6, 11 AM $824.13
-1.78%
$824,126 $136,518
Aug 6, 10 AM $839.14
-0.09%
$839,143 $141,350
Aug 6, 9 AM $839.87
+0.07%
$839,865 $141,395
Aug 6, 8 AM $839.27
+0.04%
$839,270 $146,843
Aug 6, 7 AM $838.97
+0.02%
$838,974 $131,181
Aug 6, 6 AM $839.93
-0.10%
$839,930 $127,314
Aug 6, 5 AM $840.77
+0.07%
$840,769 $124,708
Aug 6, 4 AM $840.17
+0.08%
$840,174 $124,815
Aug 6, 3 AM $839.51
+0.15%
$839,513 $119,940
Aug 6, 2 AM $838.29
-0.29%
$838,287 $116,164
Aug 6, 1 AM $840.74
+0.08%
$840,735 $124,143
Aug 6, 12 AM $840.09
+0.00%
$840,088 $124,912
Aug 5, 11 PM $840.1
-0.28%
$840,098 $126,589
Aug 5, 10 PM $842.4
-0.15%
$842,401 $134,223
Aug 5, 9 PM $843.64
+0.03%
$843,636 $133,727
Aug 5, 8 PM $843.4
-0.31%
$843,402 $130,832
Aug 5, 7 PM $846.05
-0.74%
$846,055 $131,296
Aug 5, 6 PM $851.83
-0.02%
$851,834 $133,802
Aug 5, 5 PM $852.02
-0.01%
$852,025 $129,350
Aug 5, 4 PM $852.15
+0.11%
$852,149 $126,318
Aug 5, 3 PM $851.25
-0.22%
$851,248 $121,549
Aug 5, 2 PM $853.12
-0.21%
$853,124 $117,614
Aug 5, 1 PM $854.9
-0.38%
$854,902 $118,897
Aug 5, 12 PM $858.19
+0.01%
$858,193 $114,438