BSTR Historical USD Price
Daily close · Aug 1, 2025 → Jan 28, 2026Daily price history
Sep 18, 2025 → Jan 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-28 | $0.00002239 | $0.0000224 | $0.00002165 | $0.00002194 | $59.42 |
| 2025-10-16 | $0.00009 | $0.00009 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-15 | $0.00009 | $0.00009 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-14 | $0.00009 | $0.00009 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-13 | $0.00009 | $0.00009 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-12 | $0.00009 | $0.00009 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-11 | $0.00009 | $0.00009 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-10 | $0.00009 | $0.00009 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-09 | $0.00014 | $0.0002 | $0.00009 | $0.00009 | $28,132.46 |
| 2025-10-08 | $0.00015 | $0.0003 | $0.00014 | $0.00014 | $51,523.85 |
| 2025-10-07 | $0.00012 | $0.00031 | $0.00012 | $0.00015 | $77,427.93 |
| 2025-10-06 | $0.00009 | $0.00013 | $0.00009 | $0.00012 | $28,593.51 |
| 2025-10-05 | $0.00008 | $0.00011 | $0.00008 | $0.00009 | $16,031.57 |
| 2025-10-04 | $0.00007 | $0.00011 | $0.00007 | $0.00008 | $134,105.46 |
| 2025-10-03 | $0.00006 | $0.00011 | $0.00005 | $0.00007 | $109,091.95 |
| 2025-10-02 | $0.00006 | $0.00008 | $0.00005 | $0.00006 | $12,381.13 |
| 2025-10-01 | $0.00009 | $0.0001 | $0.00005 | $0.00006 | $31,596.32 |
| 2025-09-30 | $0.0001 | $0.00015 | $0.00008 | $0.0001 | $145,785.71 |
| 2025-09-29 | $0.0001 | $0.00012 | $0.00009 | $0.0001 | $23,898.21 |
| 2025-09-28 | $0.00008 | $0.00013 | $0.00007 | $0.0001 | $43,158.80 |
| 2025-09-27 | $0.0001 | $0.00011 | $0.00007 | $0.00008 | $34,642.23 |
| 2025-09-26 | $0.0003 | $0.00037 | $0.00009 | $0.0001 | $191,169.10 |
| 2025-09-25 | $0.00156 | $0.0016 | $0.0003 | $0.0003 | $191,286.79 |
| 2025-09-24 | $0.00155 | $0.00158 | $0.00149 | $0.00152 | $128,207.65 |
| 2025-09-23 | $0.00153 | $0.00157 | $0.00136 | $0.00155 | $1.51M |
| 2025-09-22 | $0.0014 | $0.00165 | $0.00133 | $0.00155 | $1.00M |
| 2025-09-21 | $0.00133 | $0.00144 | $0.00125 | $0.0014 | $480,213.72 |
| 2025-09-20 | $0.00132 | $0.00136 | $0.00128 | $0.00134 | $527,568.02 |
| 2025-09-19 | $0.00121 | $0.0015 | $0.0012 | $0.00132 | $832,290.60 |
| 2025-09-18 | $0.00121325 | $0.00124921 | $0.00118891 | $0.00122201 | $259,714.69 |