MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 28
Download
Date Close Price change Market cap Trading volume
Jul 8, 8 AM $94.43
-1.92%
$32.13 million $4.56 million
Jul 8, 7 AM $96.3
+0.52%
$32.77 million $4.49 million
Jul 8, 6 AM $95.8
+0.06%
$32.6 million $4.45 million
Jul 8, 5 AM $95.74
-0.16%
$32.58 million $4.44 million
Jul 8, 4 AM $95.9
-0.13%
$32.63 million $4.46 million
Jul 8, 3 AM $96.02
-0.35%
$32.67 million $4.24 million
Jul 8, 2 AM $96.36
+0.22%
$32.79 million $4.23 million
Jul 8, 1 AM $96.15
-1.04%
$32.71 million $4.22 million
Jul 8, 12 AM $97.15
+1.53%
$33.06 million $4.11 million
Jul 7, 11 PM $95.71
-1.01%
$32.57 million $4 million
Jul 7, 10 PM $96.69
+0.04%
$32.9 million $4.04 million
Jul 7, 9 PM $96.65
-0.45%
$32.89 million $4 million
Jul 7, 8 PM $97.08
-0.61%
$33.03 million $3.79 million
Jul 7, 7 PM $97.67
-0.62%
$33.23 million $3.67 million
Jul 7, 6 PM $98.29
-3.17%
$33.44 million $3.37 million
Jul 7, 5 PM $101.5
-0.96%
$34.54 million $3.15 million
Jul 7, 4 PM $102.48
+2.03%
$34.87 million $3.03 million
Jul 7, 3 PM $100.45
+1.40%
$34.18 million $2.9 million
Jul 7, 2 PM $99.12
-0.58%
$33.73 million $2.86 million
Jul 7, 1 PM $99.7
-1.75%
$33.92 million $2.63 million
Jul 7, 12 PM $101.47
+0.47%
$34.53 million $2.02 million
Jul 7, 11 AM $100.98
+0.16%
$34.36 million $2.24 million
Jul 7, 10 AM $100.82
+0.01%
$34.3 million $3.03 million
Jul 7, 9 AM $100.81
+1.05%
$34.3 million $2.98 million
Jul 7, 8 AM $99.77
-0.26%
$33.95 million $2.92 million
Jul 7, 7 AM $100.03
-0.17%
$34.04 million $2.96 million
Jul 7, 6 AM $100.2
+0.97%
$34.09 million $2.99 million
Jul 7, 5 AM $99.24
+0.70%
$33.77 million $2.97 million
Jul 7, 4 AM $98.55
+0.12%
$33.53 million $2.94 million
Jul 7, 3 AM $98.43
-0.77%
$33.49 million $2.92 million
Jul 7, 2 AM $99.18
-2.55%
$33.75 million $2.95 million
Jul 7, 1 AM $101.78
-0.92%
$34.63 million $2.98 million
Jul 7, 12 AM $102.72
+0.62%
$34.95 million $2.96 million
Jul 6, 11 PM $102.08
-0.45%
$34.73 million $3.04 million
Jul 6, 10 PM $102.54
-0.66%
$34.89 million $3.08 million
Jul 6, 9 PM $103.24
+1.26%
$35.13 million $3.09 million
Jul 6, 8 PM $101.95
+0.57%
$34.69 million $2.98 million
Jul 6, 7 PM $101.37
-0.04%
$34.49 million $2.93 million
Jul 6, 6 PM $101.41
-0.03%
$34.5 million $2.86 million
Jul 6, 5 PM $101.45
-0.61%
$34.52 million $2.9 million
Jul 6, 4 PM $102.13
+0.42%
$34.75 million $2.75 million
Jul 6, 3 PM $101.68
+3.16%
$34.6 million $2.53 million
Jul 6, 2 PM $98.57
-1.31%
$33.54 million $1.67 million
Jul 6, 1 PM $99.87
+2.43%
$33.98 million $1.6 million
Jul 6, 12 PM $97.5
-6.01%
$33.18 million $1.22 million
Jul 6, 11 AM $103.75
-0.72%
$35.3 million $946,777
Jul 6, 10 AM $104.5
+0.27%
$35.56 million $1.25 million
Jul 6, 9 AM $104.22
-0.83%
$35.46 million $1.25 million
Jul 6, 8 AM $105.09
-0.18%
$35.76 million $1.28 million
Jul 6, 7 AM $105.28
+0.38%
$35.82 million $1.24 million