MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 25
Download
Date Close Price change Market cap Trading volume
Jul 14, 12 PM $95.38
+2.92%
$59.36 million $2.6 million
Jul 14, 11 AM $92.7
-0.22%
$57.69 million $2.55 million
Jul 14, 10 AM $92.9
+0.38%
$57.82 million $2.55 million
Jul 14, 9 AM $92.5
-0.51%
$57.57 million $2.53 million
Jul 14, 8 AM $92.97
+0.17%
$57.86 million $2.52 million
Jul 14, 7 AM $92.81
-0.32%
$57.76 million $2.53 million
Jul 14, 6 AM $93.11
+0.00%
$57.95 million $2.54 million
Jul 14, 5 AM $93.11
+0.20%
$57.95 million $2.52 million
Jul 14, 4 AM $92.92
+0.44%
$57.83 million $2.45 million
Jul 14, 3 AM $92.51
+0.07%
$57.58 million $2.54 million
Jul 14, 2 AM $92.49
+0.07%
$57.56 million $2.73 million
Jul 14, 1 AM $92.43
-0.48%
$57.52 million $2.89 million
Jul 14, 12 AM $92.88
+1.11%
$57.8 million $3 million
Jul 13, 11 PM $91.85
+0.19%
$57.17 million $3.04 million
Jul 13, 10 PM $91.68
-0.20%
$57.06 million $3.49 million
Jul 13, 9 PM $91.9
-0.07%
$57.19 million $3.83 million
Jul 13, 8 PM $91.92
-0.37%
$57.21 million $3.77 million
Jul 13, 7 PM $92.26
-0.14%
$57.42 million $3.82 million
Jul 13, 6 PM $92.33
+0.89%
$57.46 million $3.79 million
Jul 13, 5 PM $91.53
-0.02%
$56.97 million $3.7 million
Jul 13, 4 PM $91.55
-1.29%
$56.98 million $3.65 million
Jul 13, 3 PM $92.72
+0.37%
$57.71 million $3.63 million
Jul 13, 2 PM $92.37
+1.01%
$57.49 million $3.54 million
Jul 13, 1 PM $91.41
-1.04%
$56.89 million $3.07 million
Jul 13, 12 PM $92.34
-0.76%
$57.47 million $2.18 million
Jul 13, 11 AM $93.05
+0.10%
$57.91 million $1.96 million
Jul 13, 10 AM $92.96
-0.80%
$57.86 million $1.91 million
Jul 13, 9 AM $93.71
+0.12%
$58.32 million $2.01 million
Jul 13, 8 AM $93.59
-0.12%
$58.25 million $2.06 million
Jul 13, 7 AM $93.68
-0.09%
$58.3 million $2.09 million
Jul 13, 6 AM $93.76
-0.35%
$31.9 million $2.08 million
Jul 13, 5 AM $94.09
+0.99%
$32.02 million $2.1 million
Jul 13, 4 AM $93.17
-0.16%
$31.7 million $2.06 million
Jul 13, 3 AM $93.34
-0.42%
$31.76 million $2.08 million
Jul 13, 2 AM $93.74
-0.34%
$31.89 million $1.84 million
Jul 13, 1 AM $94.05
-1.43%
$32 million $1.78 million
Jul 13, 12 AM $95.42
-0.20%
$32.47 million $1.59 million
Jul 12, 11 PM $95.6
-0.11%
$32.53 million $1.55 million
Jul 12, 10 PM $95.69
-0.40%
$32.56 million $1.11 million
Jul 12, 9 PM $96.04
-0.15%
$32.68 million $702,052
Jul 12, 8 PM $96.19
-0.40%
$32.73 million $685,653
Jul 12, 7 PM $96.58
+0.18%
$32.86 million $623,815
Jul 12, 6 PM $96.41
+0.16%
$32.8 million $630,923
Jul 12, 5 PM $96.25
-0.15%
$32.75 million $631,015
Jul 12, 4 PM $96.39
-0.08%
$32.8 million $640,037
Jul 12, 3 PM $96.47
-0.05%
$32.82 million $847,537
Jul 12, 2 PM $96.51
+0.23%
$32.84 million $865,701
Jul 12, 1 PM $96.29
-0.11%
$32.76 million $897,100
Jul 12, 12 PM $96.39
+0.01%
$32.8 million $896,693
Jul 12, 11 AM $96.38
+0.15%
$32.79 million $903,499