MicroStrategy (Ondo Tokenized) Historical Data

MSTRon
Download
Date Close Price change Market cap Trading volume
Today $ 113.44
+0.00%
$ 259,149 $ 1.78 million
Yesterday $ 116.72
-7.50%
$ 265,765 $ 2.3 million
Jun 8, 2026 $ 126.18
+0.99%
$ 287,323 $ 2.29 million
Jun 7, 2026 $ 124.96
+5.62%
$ 284,535 $ 1.35 million
Jun 6, 2026 $ 118.31
-1.16%
$ 269,404 $ 1.31 million
Jun 5, 2026 $ 119.7
-7.42%
$ 272,570 $ 2.32 million
Jun 4, 2026 $ 129.3
+3.63%
$ 294,427 $ 2.21 million
Jun 3, 2026 $ 124.78
-8.52%
$ 284,136 $ 2.63 million
Jun 2, 2026 $ 136.41
-8.66%
$ 310,610 $ 3.06 million
Jun 1, 2026 $ 149.35
-6.67%
$ 340,069 $ 2.46 million
May 31, 2026 $ 160.01
+0.19%
$ 364,383 $ 1.77 million
May 30, 2026 $ 159.71
+0.64%
$ 363,665 $ 1.81 million
May 29, 2026 $ 158.69
+4.24%
$ 361,352 $ 2.34 million
May 28, 2026 $ 152.23
-0.30%
$ 346,615 $ 2.47 million
May 27, 2026 $ 152.69
-4.28%
$ 347,891 $ 2.01 million
May 26, 2026 $ 159.52
-2.91%
$ 363,222 $ 2.64 million
May 25, 2026 $ 164.29
+1.32%
$ 374,099 $ 1.92 million
May 24, 2026 $ 162.15
+0.54%
$ 369,217 $ 1.87 million
May 23, 2026 $ 161.29
+1.70%
$ 367,123 $ 2.05 million
May 22, 2026 $ 158.6
-4.56%
$ 361,989 $ 3.01 million
May 21, 2026 $ 166.17
+0.34%
$ 378,385 $ 2.15 million
May 20, 2026 $ 165.62
+0.27%
$ 377,112 $ 2.58 million
May 19, 2026 $ 165.18
-1.22%
$ 376,074 $ 2.12 million
May 18, 2026 $ 167.22
-3.33%
$ 380,771 $ 2.42 million
May 17, 2026 $ 172.97
-0.72%
$ 393,830 $ 1.9 million
May 16, 2026 $ 174.24
-1.24%
$ 396,734 $ 2.02 million
May 15, 2026 $ 176.43
-5.59%
$ 401,734 $ 2.55 million
May 14, 2026 $ 186.88
+4.85%
$ 425,532 $ 2.75 million
May 13, 2026 $ 178.24
-2.93%
$ 405,853 $ 2.54 million
May 12, 2026 $ 183.64
-5.81%
$ 418,148 $ 2.94 million
May 11, 2026 $ 194.96
+0.20%
$ 443,925 $ 3.16 million
May 10, 2026 $ 194.57
+2.70%
$ 443,048 $ 2.23 million
May 9, 2026 $ 189.45
+0.53%
$ 431,388 $ 2.26 million
May 8, 2026 $ 188.43
+5.51%
$ 429,072 $ 3.12 million
May 7, 2026 $ 178.6
-4.19%
$ 406,686 $ 3.25 million
May 6, 2026 $ 186.26
+4.08%
$ 424,108 $ 3.91 million
May 5, 2026 $ 179.8
-2.34%
$ 409,404 $ 3.18 million
May 4, 2026 $ 184.1
+3.59%
$ 419,203 $ 3.28 million
May 3, 2026 $ 177.72
-0.45%
$ 404,664 $ 2.07 million
May 2, 2026 $ 178.51
+0.97%
$ 406,481 $ 2.08 million
May 1, 2026 $ 176.8
+6.78%
$ 402,575 $ 2.99 million
Apr 30, 2026 $ 165.57
+4.03%
$ 377,013 $ 2.94 million
Apr 29, 2026 $ 159.15
-3.39%
$ 362,424 $ 2.92 million
Apr 28, 2026 $ 164.73
-3.15%
$ 375,104 $ 2.4 million
Apr 27, 2026 $ 170.09
-2.22%
$ 387,302 $ 2.78 million
Apr 26, 2026 $ 173.94
+2.30%
$ 396,073 $ 2.13 million
Apr 25, 2026 $ 170.03
-0.51%
$ 387,141 $ 2.05 million
Apr 24, 2026 $ 170.9
-2.24%
$ 389,166 $ 2.6 million
Apr 23, 2026 $ 174.81
-1.50%
$ 398,051 $ 2.8 million
Apr 22, 2026 $ 177.48
+5.16%
$ 404,229 $ 2.72 million
Download