MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 30
Download
Date Close Price change Market cap Trading volume
Jul 4, 6 AM $105.66
-0.09%
$35.95 million $1.5 million
Jul 4, 5 AM $105.76
-0.67%
$35.99 million $1.42 million
Jul 4, 4 AM $106.47
+0.25%
$36.23 million $1.42 million
Jul 4, 3 AM $106.2
+0.12%
$36.14 million $1.46 million
Jul 4, 2 AM $106.07
+0.24%
$36.09 million $1.55 million
Jul 4, 1 AM $105.82
-0.79%
$36.01 million $1.59 million
Jul 4, 12 AM $106.67
+0.00%
$36.29 million $1.59 million
Jul 3, 11 PM $106.67
+0.57%
$36.3 million $1.53 million
Jul 3, 10 PM $106.07
-0.82%
$36.09 million $1.52 million
Jul 3, 9 PM $106.94
+0.00%
$36.39 million $1.48 million
Jul 3, 8 PM $106.96
+0.81%
$36.39 million $1.44 million
Jul 3, 7 PM $106.1
+0.55%
$36.1 million $1.37 million
Jul 3, 6 PM $105.51
+0.10%
$35.9 million $1.5 million
Jul 3, 5 PM $105.4
+0.34%
$35.86 million $1.59 million
Jul 3, 4 PM $105.03
+0.05%
$35.74 million $1.66 million
Jul 3, 3 PM $104.98
-0.52%
$35.72 million $1.77 million
Jul 3, 2 PM $105.54
+1.83%
$35.91 million $1.87 million
Jul 3, 1 PM $103.64
-0.06%
$35.26 million $272.26 million
Jul 3, 12 PM $103.7
-0.05%
$35.29 million $310.46 million
Jul 3, 11 AM $103.76
+0.68%
$35.3 million $308.01 million
Jul 3, 10 AM $103.06
-0.10%
$35.07 million $384.92 million
Jul 3, 9 AM $103.16
-0.27%
$35.1 million $406.58 million
Jul 3, 8 AM $103.44
+0.16%
$35.2 million $438.97 million
Jul 3, 7 AM $103.27
+0.82%
$35.14 million $428.78 million
Jul 3, 6 AM $102.43
-0.33%
$34.85 million $403.73 million
Jul 3, 5 AM $102.77
-0.15%
$34.97 million $403.51 million
Jul 3, 4 AM $102.92
+0.14%
$35.02 million $406.78 million
Jul 3, 3 AM $102.71
+0.08%
$34.95 million $400.55 million
Jul 3, 2 AM $102.63
+0.18%
$34.92 million $398.18 million
Jul 3, 1 AM $102.45
+0.69%
$34.86 million $506.51 million
Jul 3, 12 AM $101.75
+0.44%
$34.62 million $485.89 million
Jul 2, 11 PM $101.3
+0.07%
$34.47 million $471.86 million
Jul 2, 10 PM $101.22
-0.70%
$34.44 million $469.68 million
Jul 2, 9 PM $101.94
+0.16%
$34.69 million $481.58 million
Jul 2, 8 PM $101.78
-0.29%
$34.63 million $512.35 million
Jul 2, 7 PM $102.07
+0.33%
$34.73 million $508.75 million
Jul 2, 6 PM $101.74
+0.33%
$34.62 million $493.47 million
Jul 2, 5 PM $101.4
+0.49%
$34.5 million $526.69 million
Jul 2, 4 PM $100.91
-0.58%
$34.34 million $512.82 million
Jul 2, 3 PM $101.5
-1.55%
$34.54 million $521.64 million
Jul 2, 2 PM $103.1
+0.21%
$35.08 million $763.41 million
Jul 2, 1 PM $102.89
+2.30%
$35.01 million $862.74 million
Jul 2, 12 PM $100.57
-0.34%
$34.22 million $872.32 million
Jul 2, 11 AM $100.92
+1.36%
$34.34 million $894.41 million
Jul 2, 10 AM $99.56
+1.24%
$33.88 million $791.1 million
Jul 2, 9 AM $98.35
+1.58%
$33.46 million $769.08 million
Jul 2, 8 AM $96.82
+0.48%
$32.94 million $737.7 million
Jul 2, 7 AM $96.36
-0.30%
$32.79 million $739.68 million
Jul 2, 6 AM $96.65
+0.66%
$32.88 million $741.4 million
Jul 2, 5 AM $96.01
+0.64%
$32.67 million $747.5 million