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 79
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.

May 22, 9 AM $652.95
+0.35%
$652,947 $3,788
May 22, 8 AM $650.65
+0.04%
$650,647 $3,715
May 22, 7 AM $650.36
+0.29%
$650,363 $3,695
May 22, 6 AM $648.49
+0.00%
$648,487 $3,890
May 22, 5 AM $648.49
-0.35%
$648,487 $3,890
May 22, 4 AM $650.75
+0.20%
$650,754 $2,079
May 22, 3 AM $649.43
+0.00%
$649,430 $70
May 22, 2 AM $649.43
+0.00%
$649,430 $70
May 22, 1 AM $649.43
+0.00%
$649,430 $2,076
May 22, 12 AM $649.43
+0.00%
$649,430 $2,076
May 21, 11 PM $649.43
+0.00%
$649,430 $2,076
May 21, 10 PM $649.43
+0.17%
$649,430 $2,076
May 21, 9 PM $648.33
-0.04%
$648,326 $2,090
May 21, 8 PM $648.61
+0.00%
$648,606 $2,069
May 21, 7 PM $648.61
-1.58%
$648,606 $2,069
May 21, 6 PM $659.05
+0.00%
$659,050 $3,431
May 21, 5 PM $659.05
+1.61%
$659,050 $3,431
May 21, 4 PM $648.63
-0.07%
$648,627 $3,431
May 21, 3 PM $649.08
-1.51%
$649,076 $3,676
May 21, 2 PM $659.05
+1.93%
$659,050 $2,919
May 21, 1 PM $646.55
-0.56%
$646,551 $2,933
May 21, 12 PM $650.21
-1.49%
$650,206 $3,020
May 21, 11 AM $660.01
-0.28%
$660,008 $2,965
May 21, 10 AM $661.84
+0.28%
$661,839 $2,285
May 21, 9 AM $660.01
+0.00%
$660,005 $3,663
May 21, 8 AM $660.01
+0.00%
$660,005 $3,663
May 21, 7 AM $660.02
-0.25%
$660,017 $3,689
May 21, 6 AM $661.66
+0.00%
$661,660 $3,430
May 21, 5 AM $661.66
+1.32%
$661,660 $3,430
May 21, 4 AM $653.03
+0.00%
$653,029 $3,430
May 21, 3 AM $653.03
-1.30%
$653,029 $3,430
May 21, 2 AM $661.66
+1.32%
$661,660 $3,451
May 21, 1 AM $653.02
+0.00%
$653,025 $3,451
May 21, 12 AM $653.02
-1.31%
$653,025 $3,451
May 20, 11 PM $661.66
+0.00%
$661,660 $3,401
May 20, 10 PM $661.66
+2.44%
$661,660 $3,401
May 20, 9 PM $645.89
+0.00%
$645,890 $3,387
May 20, 8 PM $645.89
+0.40%
$645,890 $3,388
May 20, 7 PM $643.29
+0.02%
$643,288 $3,389
May 20, 6 PM $643.15
-0.13%
$643,151 $3,341
May 20, 5 PM $644.02
+0.00%
$644,019 $3,329
May 20, 4 PM $644.02
+0.17%
$644,019 $3,329
May 20, 3 PM $642.96
+1.14%
$642,957 $1,877
May 20, 2 PM $635.74
+3.70%
$635,740 $1,773
May 20, 1 PM $613.07
+0.84%
$613,067 $1,759
May 20, 12 PM $607.96
-0.36%
$607,960 $2,221
May 20, 11 AM $610.18
+0.45%
$610,180 $2,339
May 20, 10 AM $607.46
-0.52%
$607,458 $2,339
May 20, 9 AM $610.66
-1.23%
$610,661 $1,183
May 20, 8 AM $618.27
-0.01%
$618,272 $1,963