MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 22
Download
Date Close Price change Market cap Trading volume
Jul 20, 4 PM $99.54
+0.37%
$68.13 million $1.36 million
Jul 20, 3 PM $99.18
+3.37%
$67.89 million $1.22 million
Jul 20, 2 PM $95.95
+0.43%
$65.68 million $877,697
Jul 20, 1 PM $95.54
-0.79%
$65.39 million $823,980
Jul 20, 12 PM $96.29
-0.27%
$65.91 million $675,059
Jul 20, 11 AM $96.55
+1.31%
$66.09 million $643,089
Jul 20, 10 AM $95.3
+0.17%
$65.23 million $611,001
Jul 20, 9 AM $95.14
+0.49%
$65.12 million $609,850
Jul 20, 8 AM $94.67
-0.57%
$64.8 million $604,610
Jul 20, 7 AM $95.22
+0.68%
$65.17 million $570,845
Jul 20, 6 AM $94.57
-0.49%
$64.73 million $534,983
Jul 20, 5 AM $95.04
-0.72%
$65.05 million $519,201
Jul 20, 4 AM $95.73
-0.25%
$65.52 million $512,794
Jul 20, 3 AM $95.95
+0.05%
$65.68 million $530,889
Jul 20, 2 AM $95.91
+0.46%
$65.65 million $536,289
Jul 20, 1 AM $95.46
-0.13%
$65.34 million $564,766
Jul 20, 12 AM $95.59
-0.24%
$65.43 million $599,309
Jul 19, 11 PM $95.82
+0.59%
$65.59 million $689,497
Jul 19, 10 PM $95.26
+0.89%
$65.2 million $664,413
Jul 19, 9 PM $94.42
-0.26%
$64.63 million $640,419
Jul 19, 8 PM $94.66
-0.16%
$64.79 million $636,471
Jul 19, 7 PM $94.82
+0.08%
$64.9 million $681,831
Jul 19, 6 PM $94.74
-0.36%
$64.85 million $685,456
Jul 19, 5 PM $95.08
-0.02%
$65.08 million $695,782
Jul 19, 4 PM $95.1
-0.22%
$65.1 million $692,013
Jul 19, 3 PM $95.31
-0.36%
$65.24 million $699,186
Jul 19, 2 PM $95.66
-0.51%
$65.48 million $702,119
Jul 19, 1 PM $96.15
+0.18%
$65.81 million $652,671
Jul 19, 12 PM $95.98
-0.03%
$65.7 million $653,376
Jul 19, 11 AM $96.01
-0.51%
$65.72 million $651,473
Jul 19, 10 AM $96.5
+0.44%
$66.06 million $631,660
Jul 19, 9 AM $96.08
-0.24%
$65.77 million $617,689
Jul 19, 8 AM $96.32
+0.12%
$65.93 million $621,450
Jul 19, 7 AM $96.2
-0.08%
$65.84 million $609,662
Jul 19, 6 AM $96.27
-0.06%
$65.89 million $599,485
Jul 19, 5 AM $96.33
+0.18%
$65.93 million $599,595
Jul 19, 4 AM $96.16
+0.15%
$65.82 million $583,178
Jul 19, 3 AM $96.01
-0.09%
$65.72 million $560,812
Jul 19, 2 AM $96.1
-0.20%
$65.78 million $558,766
Jul 19, 1 AM $96.29
+0.02%
$65.91 million $513,199
Jul 19, 12 AM $96.27
+0.53%
$65.89 million $487,547
Jul 18, 11 PM $95.76
-0.12%
$65.55 million $325,941
Jul 18, 10 PM $95.88
+0.00%
$65.63 million $362,938
Jul 18, 9 PM $95.88
+0.13%
$65.63 million $429,744
Jul 18, 8 PM $95.76
-0.15%
$65.54 million $429,526
Jul 18, 7 PM $95.9
+0.09%
$65.64 million $417,833
Jul 18, 6 PM $95.81
+0.20%
$65.58 million $455,486
Jul 18, 5 PM $95.62
+0.16%
$65.45 million $490,426
Jul 18, 4 PM $95.47
+0.23%
$65.35 million $571,684
Jul 18, 3 PM $95.25
+0.08%
$65.2 million $668,358