CoinXview پورٹ فولیوApp
UR
کوائن: 1,259ایکسچینجز: 22مارکیٹ کیپ: $2.79T +0.66%والیوم 24h: $24.07Bڈومیننس: BTC 58.6% ETH 10.3%ETH گیس: 0.06 gweiخوف اور لالچ: 59/100

CoreWeave (bStocks) (CRWVB) قیمت کی ہسٹری

روزانہ کا اوپن، ہائی، لو، کلوز اور والیوم (UTC)، سب سے زیادہ CRWVB والیوم والی ایکسچینج سے۔ آخری 365 دن دکھائے جا رہے ہیں۔

ماہانہ منافع (returns) CRWVB

سالجنوریفروریمارچاپریلمئیجونجولائیاگستستمبراکتوبرنومبردسمبرپورا سال
2026———————+18%+2.7%-31%——-17%

ہر مہینے کے پہلے دن کی اوپن قیمت سے آخری دن کی کلوز قیمت میں تبدیلی (UTC)؛ موجودہ مہینہ آج تک کا ہے (ڈیشڈ آؤٹ لائن)۔ "پورا سال" ان مہینوں کا مجموعہ ہے جن کا ڈیٹا موجود ہے۔ ماضی کی کارکردگی مستقبل کے نتائج کی ضمانت نہیں دیتی۔

مکمل ہسٹری ڈاؤن لوڈ کریں (CSV، Excel میں کھلتا ہے)

تاریخاوپنہائیلوکلوزوالیومتبدیلی
28/10/2026$59.87$62.31$58.79 $59.95$290.27K+0.13%
27/10/2026$56.61$60.00$54.99 $59.93$810.05K+5.86%
26/10/2026$54.33$57.84$51.30 $56.54$838.51K+4.07%
25/10/2026$54.54$55.53$53.93 $54.37$49.47K-0.31%
24/10/2026$54.12$54.74$53.48 $54.59$214.18K+0.87%
23/10/2026$54.61$58.49$53.96 $54.08$673.95K-0.97%
22/10/2026$59.79$60.54$54.48 $54.57$488.63K-8.73%
21/10/2026$64.96$65.43$59.43 $59.77$620.33K-7.99%
20/10/2026$61.30$66.36$57.15 $65.08$647.37K+6.17%
19/10/2026$63.13$66.48$59.40 $61.28$937.71K-2.93%
18/10/2026$60.24$63.28$59.56 $63.07$191.80K+4.70%
17/10/2026$61.22$62.06$57.50 $60.28$154.28K-1.54%
16/10/2026$68.32$69.38$60.01 $61.17$610.55K-10.47%
15/10/2026$61.95$70.72$59.53 $68.17$672.10K+10.04%
14/10/2026$77.95$78.51$61.92 $62.03$875.95K-20.42%
13/10/2026$79.32$79.71$76.03 $77.99$629.03K-1.68%
12/10/2026$83.13$83.27$79.09 $79.30$114.38K-4.61%
11/10/2026$82.81$83.40$82.59 $83.25$16.90K+0.53%
10/10/2026$82.59$83.11$82.57 $82.86$44.05K+0.33%
09/10/2026$82.08$84.10$81.40 $82.63$198.57K+0.67%
08/10/2026$88.86$89.05$80.55 $81.94$320.68K-7.79%
07/10/2026$91.91$92.36$87.61 $88.90$319.07K-3.27%
06/10/2026$87.78$93.20$87.57 $91.83$264.67K+4.61%
05/10/2026$89.77$90.84$87.15 $87.78$169.28K-2.22%
04/10/2026$89.21$89.82$89.15 $89.77$29.56K+0.63%
03/10/2026$89.42$89.46$89.03 $89.20$12.17K-0.25%
02/10/2026$88.45$92.59$88.06 $89.37$536.26K+1.04%
01/10/2026$87.24$89.18$84.53 $88.47$188.83K+1.41%
30/09/2026$86.25$89.66$85.49 $87.27$300.20K+1.18%
29/09/2026$84.94$90.46$83.93 $86.23$169.40K+1.52%
28/09/2026$87.34$88.10$83.60 $84.98$241.70K-2.70%
27/09/2026$86.73$87.67$86.53 $87.12$39.87K+0.45%
26/09/2026$87.48$87.55$86.52 $86.74$30.23K-0.85%
25/09/2026$89.68$91.90$86.80 $87.44$349.20K-2.50%
24/09/2026$86.82$91.00$84.30 $89.68$499.50K+3.29%
23/09/2026$87.26$90.39$86.03 $86.81$626.57K-0.52%
22/09/2026$86.40$89.05$83.10 $87.16$667.20K+0.88%
21/09/2026$81.98$87.18$81.03 $86.36$787.34K+5.34%
20/09/2026$81.42$82.17$80.74 $81.98$76.70K+0.69%
19/09/2026$81.28$81.55$80.93 $81.42$88.65K+0.17%
18/09/2026$80.28$82.03$79.40 $81.29$547.08K+1.26%
17/09/2026$86.59$89.90$78.40 $80.28$1.03M-7.29%
16/09/2026$81.09$86.71$80.89 $86.56$250.74K+6.75%
15/09/2026$83.37$83.99$80.62 $81.16$135.60K-2.65%
14/09/2026$84.74$87.47$80.89 $83.48$296.46K-1.49%
13/09/2026$88.68$88.70$84.49 $84.80$55.10K-4.38%
12/09/2026$89.16$89.61$88.49 $88.67$20.72K-0.55%
11/09/2026$89.02$93.19$88.70 $89.16$287.99K+0.16%
10/09/2026$92.00$93.01$88.46 $89.04$377.07K-3.22%
09/09/2026$99.67$100.66$91.91 $92.11$372.14K-7.59%
08/09/2026$91.07$104.40$88.84 $99.74$858.03K+9.52%
07/09/2026$90.11$91.57$89.99 $90.92$61.81K+0.90%
06/09/2026$89.35$90.62$89.21 $90.03$32.13K+0.76%
05/09/2026$89.00$89.50$88.61 $89.36$89.50K+0.40%
04/09/2026$84.38$89.62$84.31 $89.00$339.97K+5.48%
03/09/2026$81.08$84.78$79.17 $84.43$148.10K+4.13%
02/09/2026$81.26$82.54$79.63 $81.11$167.17K-0.18%
01/09/2026$84.98$85.26$80.42 $81.27$183.95K-4.37%
31/08/2026$83.48$85.25$82.50 $85.00$187.49K+1.82%
30/08/2026$84.74$85.54$83.36 $83.41$26.84K-1.57%
29/08/2026$84.04$84.81$83.89 $84.72$31.76K+0.81%
28/08/2026$85.91$87.85$83.17 $84.04$159.76K-2.18%
27/08/2026$92.78$93.41$85.72 $85.86$321.07K-7.46%
26/08/2026$88.41$93.09$86.73 $92.86$531.41K+5.03%
25/08/2026$85.48$90.33$84.89 $88.41$257.49K+3.43%
24/08/2026$87.64$88.13$83.24 $85.47$196.57K-2.48%
23/08/2026$86.85$88.54$86.63 $87.69$56.70K+0.97%
22/08/2026$87.70$88.31$85.51 $86.86$126.25K-0.96%
21/08/2026$89.81$92.64$87.46 $87.63$229.56K-2.43%
20/08/2026$92.08$93.73$88.91 $89.79$413.99K-2.49%
19/08/2026$92.04$94.95$89.12 $92.19$467.21K+0.16%
18/08/2026$105.60$105.99$92.04 $92.04$504.82K-12.84%
17/08/2026$105.97$109.99$101.44 $105.61$636.86K-0.34%
16/08/2026$105.60$106.20$105.39 $106.10$100.18K+0.47%
15/08/2026$105.06$105.54$104.91 $105.45$19.77K+0.37%
14/08/2026$106.99$110.24$102.65 $105.25$594.77K-1.63%
13/08/2026$106.87$117.64$103.23 $106.73$643.10K-0.13%
12/08/2026$104.58$111.68$103.06 $106.43$1.33M+1.77%
11/08/2026$87.73$105.21$85.00 $104.71$872.79K+19.35%
10/08/2026$91.86$93.82$87.46 $87.77$93.91K-4.45%
09/08/2026$91.66$92.55$91.49 $91.76$22.85K+0.11%
08/08/2026$91.31$92.04$91.00 $91.82$49.23K+0.56%
07/08/2026$86.40$91.19$85.38 $91.19$125.32K+5.54%
06/08/2026$88.95$89.45$85.22 $86.29$146.19K-2.99%
05/08/2026$90.30$94.11$87.93 $89.45$269.83K-0.94%
04/08/2026$86.63$94.24$84.40 $90.78$306.06K+4.79%
03/08/2026$72.79$86.61$70.08 $86.46$292.06K+18.78%
02/08/2026$71.19$73.64$71.19 $72.67$35.05K+2.08%
01/08/2026$71.92$71.95$70.82 $70.98$16.17K-1.31%
31/07/2026$76.27$79.90$70.14 $71.38$239.16K-6.41%
30/07/2026$62.09$76.43$60.64 $76.43$580.65K+23.10%
29/07/2026$67.59$68.60$59.07 $62.09$297.43K-8.14%
28/07/2026$70.72$70.77$64.87 $67.56$168.98K-4.47%
27/07/2026$74.01$75.32$69.81 $70.44$62.81K-4.82%
26/07/2026$72.91$74.25$72.77 $74.17$16.69K+1.73%
25/07/2026$72.45$72.94$72.05 $72.86$7.45K+0.57%
24/07/2026$81.01$81.49$71.46 $72.22$72.01K-10.85%
23/07/2026$85.00$86.23$80.61 $80.86$135.49K-4.87%
22/07/2026$79.58$87.12$78.69 $84.90$91.56K+6.69%
تمام سیکشنز