MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 32
Download
Date Close Price change Market cap Trading volume
Jun 30, 3 AM $91.48
+0.11%
$31.13 million $992.39 million
Jun 30, 2 AM $91.38
-0.11%
$31.09 million $983.31 million
Jun 30, 1 AM $91.48
-0.09%
$31.13 million $978.31 million
Jun 30, 12 AM $91.57
+0.44%
$31.16 million $977.83 million
Jun 29, 11 PM $91.17
+0.40%
$31.02 million $960.22 million
Jun 29, 10 PM $90.8
-0.05%
$30.9 million $953.97 million
Jun 29, 9 PM $90.85
+1.09%
$30.91 million $954.01 million
Jun 29, 8 PM $89.87
-0.04%
$30.58 million $900.25 million
Jun 29, 7 PM $89.9
-0.47%
$30.59 million $898.24 million
Jun 29, 6 PM $90.33
-0.10%
$30.73 million $898.75 million
Jun 29, 5 PM $90.42
+3.62%
$30.77 million $899.21 million
Jun 29, 4 PM $87.27
+0.88%
$29.69 million $759.11 million
Jun 29, 3 PM $86.51
+1.93%
$29.43 million $708.42 million
Jun 29, 2 PM $84.87
-0.12%
$28.88 million $653.89 million
Jun 29, 1 PM $84.97
-1.54%
$28.91 million $636.1 million
Jun 29, 12 PM $86.3
+3.93%
$29.36 million $649.17 million
Jun 29, 11 AM $83.05
-0.04%
$28.26 million $482.89 million
Jun 29, 10 AM $83.08
+0.77%
$28.27 million $470.42 million
Jun 29, 9 AM $82.45
+0.18%
$28.05 million $454.28 million
Jun 29, 8 AM $82.3
-0.01%
$28 million $456.7 million
Jun 29, 7 AM $82.31
-0.05%
$28.01 million $459.15 million
Jun 29, 6 AM $82.35
+0.38%
$28.02 million $460.83 million
Jun 29, 5 AM $82.03
-0.35%
$27.91 million $454.89 million
Jun 29, 4 AM $82.32
-1.49%
$28.01 million $94.36 million
Jun 29, 3 AM $83.57
+1.10%
$28.43 million $141.35 million
Jun 29, 2 AM $82.65
+0.94%
$28.12 million $141.26 million
Jun 29, 1 AM $81.89
+0.00%
$27.86 million $141.23 million
Jun 29, 12 AM $81.88
-2.06%
$27.86 million $141.2 million
Jun 28, 11 PM $83.61
+0.00%
$28.45 million $161.75 million
Jun 28, 10 PM $83.61
+1.38%
$28.45 million $161.55 million
Jun 28, 9 PM $82.47
-1.09%
$28.06 million $185.96 million
Jun 28, 8 PM $83.38
+1.54%
$28.37 million $186.03 million
Jun 28, 7 PM $82.11
-1.96%
$27.94 million $240.56 million
Jun 28, 6 PM $83.76
-0.05%
$28.5 million $240.57 million
Jun 28, 5 PM $83.8
-0.42%
$28.51 million $240.69 million
Jun 28, 4 PM $84.15
-0.01%
$28.63 million $288.68 million
Jun 28, 3 PM $84.16
-0.13%
$28.64 million $288.02 million
Jun 28, 2 PM $84.27
+0.27%
$28.67 million $274.31 million
Jun 28, 1 PM $84.04
+0.06%
$28.6 million $295.16 million
Jun 28, 12 PM $84
+0.00%
$28.58 million $312.09 million
Jun 28, 11 AM $84
-0.14%
$28.58 million $315.66 million
Jun 28, 10 AM $84.12
-0.47%
$28.62 million $332.55 million
Jun 28, 9 AM $84.51
+0.08%
$28.76 million $326.52 million
Jun 28, 8 AM $84.44
+0.06%
$28.73 million $331.71 million
Jun 28, 7 AM $84.39
-0.03%
$28.71 million $335.8 million
Jun 28, 6 AM $84.41
+0.00%
$28.72 million $332.82 million
Jun 28, 5 AM $84.41
+0.11%
$28.72 million $342.06 million
Jun 28, 4 AM $84.32
+0.17%
$28.69 million $364.73 million
Jun 28, 3 AM $84.18
+0.02%
$28.64 million $363.98 million
Jun 28, 2 AM $84.16
-0.61%
$28.64 million $371.95 million