MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 3
Download
Date Close Price change Market cap Trading volume
Aug 28, 3 PM $128.39
-3.57%
$91.88 million $15.45 million
Aug 28, 2 PM $133.11
-1.64%
$95.26 million $15.22 million
Aug 28, 1 PM $135.34
+0.40%
$96.86 million $14.74 million
Aug 28, 12 PM $134.8
-0.58%
$96.47 million $14.96 million
Aug 28, 11 AM $135.57
+0.32%
$97.02 million $14.67 million
Aug 28, 10 AM $135.15
+0.71%
$96.72 million $14.5 million
Aug 28, 9 AM $134.19
-1.36%
$96.03 million $14.17 million
Aug 28, 8 AM $136.03
-1.15%
$97.35 million $13.84 million
Aug 28, 7 AM $137.55
-0.88%
$98.44 million $13.6 million
Aug 28, 6 AM $138.77
+0.43%
$99.31 million $13.26 million
Aug 28, 5 AM $138.18
+0.02%
$98.89 million $13.04 million
Aug 28, 4 AM $138.15
-0.26%
$98.87 million $12.6 million
Aug 28, 3 AM $138.5
-0.21%
$99.12 million $12.24 million
Aug 28, 2 AM $138.8
-1.05%
$99.33 million $12.08 million
Aug 28, 1 AM $140.27
+0.11%
$100.38 million $11.49 million
Aug 28, 12 AM $140.12
+0.83%
$100.28 million $11.03 million
Aug 27, 11 PM $138.96
+0.15%
$99.45 million $11.13 million
Aug 27, 10 PM $138.76
+0.21%
$99.3 million $11.22 million
Aug 27, 9 PM $138.47
+0.12%
$99.1 million $11.22 million
Aug 27, 8 PM $138.29
+0.69%
$98.97 million $11.45 million
Aug 27, 7 PM $137.35
+0.31%
$98.3 million $11.41 million
Aug 27, 6 PM $136.92
-0.69%
$97.99 million $11.16 million
Aug 27, 5 PM $137.86
-0.01%
$98.66 million $10.81 million
Aug 27, 4 PM $137.87
+0.06%
$98.67 million $9.99 million
Aug 27, 3 PM $137.79
+1.65%
$98.61 million $9.54 million
Aug 27, 2 PM $135.55
+3.19%
$97.01 million $9.32 million
Aug 27, 1 PM $131.32
+4.43%
$93.98 million $6.76 million
Aug 27, 12 PM $125.74
-0.53%
$89.99 million $6.5 million
Aug 27, 11 AM $126.41
-0.38%
$90.46 million $6.54 million
Aug 27, 10 AM $126.79
-0.80%
$90.74 million $6.5 million
Aug 27, 9 AM $127.81
+0.20%
$91.47 million $6.37 million
Aug 27, 8 AM $127.56
+1.63%
$91.29 million $6.13 million
Aug 27, 7 AM $125.52
+0.88%
$89.83 million $5.66 million
Aug 27, 6 AM $124.42
-0.17%
$89.04 million $5.53 million
Aug 27, 5 AM $124.64
+0.27%
$89.2 million $5.39 million
Aug 27, 4 AM $124.3
-0.15%
$88.96 million $5.14 million
Aug 27, 3 AM $124.49
-0.08%
$89.09 million $5.43 million
Aug 27, 2 AM $124.58
-0.34%
$89.16 million $5.4 million
Aug 27, 1 AM $125.01
+0.61%
$89.46 million $5.53 million
Aug 27, 12 AM $124.25
-0.84%
$88.92 million $5.66 million
Aug 26, 11 PM $125.31
+0.95%
$89.68 million $5.64 million
Aug 26, 10 PM $124.13
-0.32%
$88.84 million $5.58 million
Aug 26, 9 PM $124.53
+1.07%
$89.12 million $5.51 million
Aug 26, 8 PM $123.21
-0.13%
$88.17 million $5.27 million
Aug 26, 7 PM $123.37
-0.26%
$88.29 million $5.49 million
Aug 26, 6 PM $123.69
+0.39%
$88.52 million $6.71 million
Aug 26, 5 PM $123.22
+1.04%
$88.18 million $7.22 million
Aug 26, 4 PM $121.95
-0.18%
$87.27 million $7.5 million
Aug 26, 3 PM $122.17
+0.49%
$87.43 million $7.86 million
Aug 26, 2 PM $121.58
-2.46%
$87.01 million $7.96 million