MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 38
Download
Date Close Price change Market cap Trading volume
Jun 17, 8 PM $119.86
-0.19%
$28.8 million $354.4 million
Jun 17, 7 PM $120.09
-1.66%
$28.85 million $355.33 million
Jun 17, 6 PM $122.12
-1.67%
$29.34 million $395.03 million
Jun 17, 5 PM $124.21
-0.01%
$29.84 million $406.3 million
Jun 17, 4 PM $124.2
+1.71%
$29.84 million $406.31 million
Jun 17, 3 PM $122.11
+0.00%
$29.34 million $406.27 million
Jun 17, 2 PM $122.11
-1.33%
$29.34 million $406.31 million
Jun 17, 1 PM $123.76
+1.00%
$29.73 million $883,001
Jun 17, 12 PM $122.54
+0.21%
$29.44 million $852,629
Jun 17, 11 AM $122.28
+0.00%
$29.38 million $823.99 million
Jun 17, 10 AM $122.33
-0.47%
$29.39 million $823.99 million
Jun 17, 9 AM $122.91
+0.27%
$29.53 million $823.98 million
Jun 17, 8 AM $122.57
-1.58%
$29.45 million $823.97 million
Jun 17, 7 AM $124.53
+0.00%
$29.92 million $823.93 million
Jun 17, 6 AM $124.53
+0.08%
$29.92 million $823.97 million
Jun 17, 5 AM $124.42
-0.03%
$29.89 million $790.5 million
Jun 17, 4 AM $124.46
+0.00%
$29.9 million $762.47 million
Jun 17, 3 AM $124.47
-0.23%
$29.9 million $761.76 million
Jun 17, 2 AM $124.76
-0.74%
$29.97 million $786.66 million
Jun 17, 1 AM $125.68
+0.00%
$30.2 million $893.84 million
Jun 17, 12 AM $125.68
+0.04%
$30.2 million $893.75 million
Jun 16, 11 PM $125.63
-0.23%
$30.18 million $945.61 million
Jun 16, 10 PM $125.92
-0.02%
$30.25 million $891.96 million
Jun 16, 9 PM $125.95
+0.06%
$30.26 million $958.18 million
Jun 16, 8 PM $125.87
-0.37%
$30.24 million $1.18 billion
Jun 16, 7 PM $126.33
-0.91%
$30.35 million $1.46 billion
Jun 16, 6 PM $127.5
-0.08%
$30.63 million $1.53 billion
Jun 16, 5 PM $127.6
-0.62%
$30.66 million $1.57 billion
Jun 16, 4 PM $128.4
-0.17%
$30.85 million $1.73 billion
Jun 16, 3 PM $128.62
-0.02%
$30.9 million $1.75 billion
Jun 16, 2 PM $128.64
-1.25%
$30.91 million $1.79 billion
Jun 16, 1 PM $130.26
-0.21%
$31.3 million $1.73 billion
Jun 16, 12 PM $130.53
-0.12%
$31.36 million $1.78 billion
Jun 16, 11 AM $130.69
+0.10%
$31.4 million $1.74 billion
Jun 16, 10 AM $130.56
+0.06%
$31.37 million $1.73 billion
Jun 16, 9 AM $130.49
-0.28%
$31.35 million $1.71 billion
Jun 16, 8 AM $130.86
-1.66%
$31.44 million $1.65 billion
Jun 16, 7 AM $133.06
-0.95%
$31.97 million $1.62 billion
Jun 16, 6 AM $134.33
-2.33%
$32.27 million $1.59 billion
Jun 16, 5 AM $137.53
+0.25%
$33.04 million $1.65 billion
Jun 16, 4 AM $137.18
+6.65%
$32.96 million $1.63 billion
Jun 16, 3 AM $128.63
+0.12%
$30.9 million $1.5 billion
Jun 16, 2 AM $128.47
-0.06%
$30.87 million $1.46 billion
Jun 16, 1 AM $128.55
-0.04%
$30.88 million $1.46 billion
Jun 16, 12 AM $128.6
+0.00%
$30.9 million $1.34 billion
Jun 15, 11 PM $128.61
-0.32%
$30.9 million $1.26 billion
Jun 15, 10 PM $129.01
+0.07%
$31 million $1.28 billion
Jun 15, 9 PM $128.92
-0.03%
$30.97 million $1.16 billion
Jun 15, 8 PM $128.96
-0.70%
$30.98 million $1.3 billion
Jun 15, 7 PM $129.87
-0.14%
$31.2 million $1.07 billion