BSTR Historical Data

BSTR Page 2
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 0.0000921
-7.86%
$ 92,144 $ 29,750
Oct 5, 2025 $ 0.0001
+11.11%
$ 100,000 $ 18,065
Oct 4, 2025 $ 0.00009
+12.50%
$ 90,000 $ 145,684
Oct 3, 2025 $ 0.00008
+33.33%
$ 80,000 $ 136,295
Oct 2, 2025 $ 0.00006
+0.00%
$ 60,000 $ 13,200
Oct 1, 2025 $ 0.00006
-40.00%
$ 60,000 $ 34,987
Sep 30, 2025 $ 0.00008
-20.00%
$ 80,000 $ 181,541
Sep 29, 2025 $ 0.0001
+11.11%
$ 100,000 $ 24,261
Sep 28, 2025 $ 0.00009
+0.00%
$ 90,000 $ 42,030
Sep 27, 2025 $ 0.00007
-30.00%
$ 70,000 $ 37,984
Sep 26, 2025 $ 0.0001
-68.75%
$ 100,000 $ 370,240
Sep 25, 2025 $ 0.00093
-38.82%
$ 930,000 $ 161,514
Sep 24, 2025 $ 0.00152
-1.94%
$ 1.52 million $ 178,588
Sep 23, 2025 $ 0.00148
-3.06%
$ 1.55 million $ 1.74 million
Sep 22, 2025 $ 0.00156
+11.55%
$ 1.55 million $ 1.21 million
Sep 21, 2025 $ 0.00128
-3.84%
$ 1.4 million $ 485,739
Sep 20, 2025 $ 0.00134
+1.54%
$ 1.33 million $ 523,727
Sep 19, 2025 $ 0.00131
+7.34%
$ 1.32 million $ 900,719
Sep 18, 2025 $ 0.00121
+0.03%
$ 1.22 million $ 126,002
Sep 17, 2025 $ 0.00122
-1.66%
$ 1.21 million $ 71,931
Sep 16, 2025 $ 0.00124
+5.03%
$ 1.24 million $ 65,833
Sep 15, 2025 $ 0.00119
-5.36%
$ 1.18 million $ 75,015
Sep 14, 2025 $ 0.00126
+0.77%
$ 1.26 million $ 82,154
Sep 13, 2025 $ 0.00125
+0.69%
$ 1.25 million $ 81,356
Sep 12, 2025 $ 0.00124
+3.46%
$ 1.24 million $ 139,253
Sep 11, 2025 $ 0.00121
-7.88%
$ 1.21 million $ 102,060
Sep 10, 2025 $ 0.00131
+9.22%
$ 1.31 million $ 175,023
Sep 9, 2025 $ 0.0012
-2.92%
$ 1.2 million $ 124,289
Sep 8, 2025 $ 0.00124
-10.68%
$ 1.24 million $ 270,778
Sep 7, 2025 $ 0.00138
+1.72%
$ 1.38 million $ 134,453
Sep 6, 2025 $ 0.00136
+10.16%
$ 1.36 million $ 147,695
Sep 5, 2025 $ 0.00123
-17.35%
$ 1.23 million $ 314,766
Sep 4, 2025 $ 0.00151
-1.25%
$ 1.49 million $ 1.04 million
Sep 3, 2025 $ 0.00153
-1.38%
$ 1.53 million $ 1.17 million
Sep 2, 2025 $ 0.00157
-6.36%
$ 1.55 million $ 553,557
Sep 1, 2025 $ 0.00168
-7.49%
$ 1.68 million $ 1.36 million
Aug 31, 2025 $ 0.00181
-9.94%
$ 1.81 million $ 1.65 million
Aug 30, 2025 $ 0.00202
-0.62%
$ 2.01 million $ 1.93 million
Aug 29, 2025 $ 0.00203
+1.42%
$ 2.03 million $ 3.17 million
Aug 28, 2025 $ 0.00201
-2.50%
$ 2.01 million $ 677,904
Aug 27, 2025 $ 0.00208
-0.92%
$ 2.06 million $ 1.69 million
Aug 26, 2025 $ 0.00209
-1.21%
$ 2.1 million $ 1.52 million
Aug 25, 2025 $ 0.0021
-12.42%
$ 2.12 million $ 2.59 million
Aug 24, 2025 $ 0.00248
+6.68%
$ 2.4 million $ 565,215
Aug 23, 2025 $ 0.00238
+10.82%
$ 2.33 million $ 3.35 million
Aug 22, 2025 $ 0.0022
+19.91%
$ 2.15 million $ 954,700
Aug 21, 2025 $ 0.00188
-20.63%
$ 1.84 million $ 4.74 million
Aug 20, 2025 $ 0.00232
-25.60%
$ 2.37 million $ 6.64 million
Aug 19, 2025 $ 0.0031
+2.89%
$ 3.14 million $ 2.51 million
Aug 18, 2025 $ 0.00302
-21.86%
$ 3.02 million $ 4.19 million