MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 34
Download
Date Close Price change Market cap Trading volume
Jun 26, 12 AM $86.08
-2.30%
$20.68 million $642.08 million
Jun 25, 11 PM $88.11
+0.82%
$21.17 million $380.96 million
Jun 25, 10 PM $87.4
-1.65%
$21 million $545.6 million
Jun 25, 9 PM $88.86
-0.18%
$21.35 million $631.13 million
Jun 25, 8 PM $89.02
-0.16%
$21.39 million $568.54 million
Jun 25, 7 PM $89.16
+0.13%
$21.42 million $562.9 million
Jun 25, 6 PM $89.05
-0.18%
$21.39 million $550.84 million
Jun 25, 5 PM $89.21
-0.06%
$21.43 million $537.82 million
Jun 25, 4 PM $89.26
-0.92%
$21.45 million $534.72 million
Jun 25, 3 PM $90.09
-1.59%
$21.64 million $521.45 million
Jun 25, 2 PM $91.55
+0.72%
$21.99 million $520.43 million
Jun 25, 1 PM $90.89
-6.75%
$21.84 million $509.27 million
Jun 25, 12 PM $97.48
+0.19%
$23.42 million $665.55 million
Jun 25, 11 AM $97.29
-0.24%
$23.37 million $670.28 million
Jun 25, 10 AM $97.48
+0.46%
$23.42 million $655.81 million
Jun 25, 9 AM $97.03
-0.16%
$23.31 million $625.85 million
Jun 25, 8 AM $97.18
+0.16%
$23.35 million $622.24 million
Jun 25, 7 AM $97.02
-0.09%
$23.31 million $602.82 million
Jun 25, 6 AM $97.11
-0.12%
$23.33 million $590.15 million
Jun 25, 5 AM $97.22
+0.29%
$23.36 million $584.2 million
Jun 25, 4 AM $96.94
-0.02%
$23.29 million $559.86 million
Jun 25, 3 AM $96.96
-0.20%
$23.3 million $542.5 million
Jun 25, 2 AM $97.16
+0.00%
$23.34 million $531.9 million
Jun 25, 1 AM $97.15
-0.34%
$23.34 million $509.91 million
Jun 25, 12 AM $97.49
-1.08%
$23.42 million $510.85 million
Jun 24, 11 PM $98.55
+0.84%
$23.68 million $503.14 million
Jun 24, 10 PM $97.73
+1.57%
$23.48 million $281.82 million
Jun 24, 9 PM $96.22
-0.16%
$23.12 million $188.91 million
Jun 24, 8 PM $96.37
+0.04%
$23.15 million $189.18 million
Jun 24, 7 PM $96.34
+0.01%
$23.15 million $177.58 million
Jun 24, 6 PM $96.33
+0.86%
$23.14 million $177.78 million
Jun 24, 5 PM $95.51
-1.52%
$22.95 million $166.95 million
Jun 24, 4 PM $96.98
-2.39%
$23.3 million $169.76 million
Jun 24, 3 PM $99.36
-1.37%
$23.87 million $182.94 million
Jun 24, 2 PM $100.74
-1.14%
$24.2 million $290.29 million
Jun 24, 1 PM $101.9
-3.88%
$24.48 million $293.69 million
Jun 24, 12 PM $106.02
+0.08%
$25.47 million $180.54 million
Jun 24, 11 AM $105.93
-0.06%
$25.45 million $187.24 million
Jun 24, 10 AM $106
-0.17%
$25.47 million $189.7 million
Jun 24, 9 AM $106.18
+0.00%
$25.51 million $226.14 million
Jun 24, 8 AM $106.18
+0.00%
$25.51 million $240.54 million
Jun 24, 7 AM $106.18
-0.32%
$25.51 million $265.28 million
Jun 24, 6 AM $106.52
-0.47%
$25.59 million $283.03 million
Jun 24, 5 AM $107.02
-0.08%
$25.71 million $299.58 million
Jun 24, 4 AM $107.11
+0.03%
$25.73 million $316.23 million
Jun 24, 3 AM $107.08
-0.01%
$25.73 million $340.26 million
Jun 24, 2 AM $107.08
-0.16%
$25.73 million $362.98 million
Jun 24, 1 AM $107.25
+0.04%
$25.77 million $363.39 million
Jun 24, 12 AM $107.21
-0.02%
$25.76 million $397.47 million
Jun 23, 11 PM $107.23
-0.22%
$25.76 million $409.13 million