MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 12
Download
Date Close Price change Market cap Trading volume
Aug 10, 5 AM $101.16
+0.23%
$69.24 million $1.44 million
Aug 10, 4 AM $100.92
+0.05%
$69.08 million $1.41 million
Aug 10, 3 AM $100.87
-0.16%
$69.04 million $1.38 million
Aug 10, 2 AM $101.03
-0.33%
$69.16 million $1.3 million
Aug 10, 1 AM $101.36
+0.48%
$69.38 million $1.28 million
Aug 10, 12 AM $100.88
-1.07%
$69.05 million $1.27 million
Aug 9, 11 PM $101.97
-0.57%
$69.79 million $929,104
Aug 9, 10 PM $102.55
-0.61%
$70.2 million $875,380
Aug 9, 9 PM $103.18
+0.13%
$70.62 million $823,810
Aug 9, 8 PM $103.05
-0.08%
$70.53 million $882,232
Aug 9, 7 PM $103.13
-0.06%
$70.59 million $869,057
Aug 9, 6 PM $103.19
-0.06%
$70.63 million $857,643
Aug 9, 5 PM $103.25
-0.08%
$70.67 million $872,351
Aug 9, 4 PM $103.33
+0.04%
$70.73 million $910,773
Aug 9, 3 PM $103.29
+0.20%
$70.7 million $856,581
Aug 9, 2 PM $103.09
+0.00%
$70.56 million $878,665
Aug 9, 1 PM $103.09
+0.42%
$70.56 million $896,598
Aug 9, 12 PM $102.67
+0.02%
$70.27 million $865,269
Aug 9, 11 AM $102.64
+0.14%
$70.26 million $864,200
Aug 9, 10 AM $102.5
+0.41%
$70.16 million $797,506
Aug 9, 9 AM $102.08
+0.25%
$69.87 million $772,576
Aug 9, 8 AM $101.82
+0.17%
$69.7 million $792,743
Aug 9, 7 AM $101.65
+0.02%
$69.58 million $679,784
Aug 9, 6 AM $101.63
+0.26%
$69.56 million $680,817
Aug 9, 5 AM $101.37
+0.02%
$69.39 million $675,204
Aug 9, 4 AM $101.35
-0.11%
$69.37 million $704,819
Aug 9, 3 AM $101.46
+0.03%
$69.45 million $827,479
Aug 9, 2 AM $101.43
-0.08%
$69.43 million $908,146
Aug 9, 1 AM $101.51
-0.13%
$69.48 million $915,894
Aug 9, 12 AM $101.64
-0.14%
$69.57 million $904,180
Aug 8, 11 PM $101.79
-0.01%
$69.67 million $910,202
Aug 8, 10 PM $101.79
-0.14%
$69.68 million $1.03 million
Aug 8, 9 PM $101.94
+0.01%
$69.77 million $1.19 million
Aug 8, 8 PM $101.93
+0.04%
$69.77 million $1.18 million
Aug 8, 7 PM $101.89
+0.15%
$69.74 million $1.63 million
Aug 8, 6 PM $101.74
-0.34%
$69.64 million $2.45 million
Aug 8, 5 PM $102.09
+0.34%
$69.88 million $2.95 million
Aug 8, 4 PM $101.74
+0.06%
$69.64 million $3.82 million
Aug 8, 3 PM $101.68
-0.29%
$69.6 million $4.4 million
Aug 8, 2 PM $101.98
+0.50%
$69.8 million $4.88 million
Aug 8, 1 PM $101.47
+0.17%
$69.46 million $5.93 million
Aug 8, 12 PM $101.31
+0.19%
$69.34 million $6.71 million
Aug 8, 11 AM $101.11
+0.19%
$69.21 million $7.25 million
Aug 8, 10 AM $100.92
+0.06%
$69.08 million $7.34 million
Aug 8, 9 AM $100.86
+0.05%
$69.04 million $7.56 million
Aug 8, 8 AM $100.81
+0.11%
$69 million $7.59 million
Aug 8, 7 AM $100.7
+0.01%
$68.93 million $7.73 million
Aug 8, 6 AM $100.69
+0.04%
$68.92 million $7.73 million
Aug 8, 5 AM $100.65
-0.13%
$68.89 million $7.74 million
Aug 8, 4 AM $100.78
+0.03%
$68.98 million $7.74 million