MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 46
Download
Date Close Price change Market cap Trading volume
Jun 1, 9 AM $157.87
+0.00%
$37.93 million $1.94 billion
Jun 1, 8 AM $157.88
-0.02%
$37.93 million $1.84 billion
Jun 1, 7 AM $157.91
-0.10%
$37.94 million $1.62 billion
Jun 1, 6 AM $158.07
-0.04%
$37.98 million $1.44 billion
Jun 1, 5 AM $158.13
-0.02%
$37.99 million $1.47 billion
Jun 1, 4 AM $158.17
-0.07%
$38 million $1.52 billion
Jun 1, 3 AM $158.28
+0.05%
$38.03 million $1.55 billion
Jun 1, 2 AM $158.2
+0.02%
$38.01 million $1.44 billion
Jun 1, 1 AM $158.17
-0.03%
$38 million $1.47 billion
Jun 1, 12 AM $158.22
+0.13%
$38.01 million $1.43 billion
May 31, 11 PM $158.01
+0.09%
$37.96 million $1.2 billion
May 31, 10 PM $157.87
+0.00%
$37.93 million $1.02 billion
May 31, 9 PM $157.88
+0.00%
$37.93 million $1.02 billion
May 31, 8 PM $157.88
-0.01%
$37.93 million $980.53 million
May 31, 7 PM $157.9
-0.09%
$37.94 million $1.02 billion
May 31, 6 PM $158.05
+0.03%
$37.97 million $975.38 million
May 31, 5 PM $158
+0.03%
$37.96 million $1.21 billion
May 31, 4 PM $157.95
+0.01%
$37.95 million $1.48 billion
May 31, 3 PM $157.94
-0.11%
$37.95 million $1.45 billion
May 31, 2 PM $158.11
-0.34%
$37.99 million $1.75 billion
May 31, 1 PM $158.65
-0.02%
$38.12 million $1.75 billion
May 31, 12 PM $158.68
+0.02%
$38.12 million $1.74 billion
May 31, 11 AM $158.64
+0.04%
$38.11 million $1.74 billion
May 31, 10 AM $158.58
+0.03%
$38.1 million $1.73 billion
May 31, 9 AM $158.53
+0.02%
$38.09 million $1.73 billion
May 31, 8 AM $158.49
-0.01%
$38.08 million $1.73 billion
May 31, 7 AM $158.51
-0.06%
$38.08 million $1.71 billion
May 31, 6 AM $158.6
-0.01%
$38.1 million $1.66 billion
May 31, 5 AM $158.62
-0.01%
$38.11 million $1.69 billion
May 31, 4 AM $158.63
-0.02%
$38.11 million $1.64 billion
May 31, 3 AM $158.65
+0.05%
$38.12 million $1.66 billion
May 31, 2 AM $158.57
+0.08%
$38.1 million $1.62 billion
May 31, 1 AM $158.44
+0.01%
$38.07 million $1.62 billion
May 31, 12 AM $158.43
+0.11%
$38.06 million $1.6 billion
May 30, 11 PM $158.26
+0.02%
$38.02 million $1.6 billion
May 30, 10 PM $158.22
-0.07%
$38.01 million $1.61 billion
May 30, 9 PM $158.33
+0.01%
$38.04 million $1.63 billion
May 30, 8 PM $158.31
-0.01%
$38.03 million $1.65 billion
May 30, 7 PM $158.33
-0.01%
$38.04 million $1.62 billion
May 30, 6 PM $158.34
+0.12%
$38.04 million $1.6 billion
May 30, 5 PM $158.15
+0.07%
$37.99 million $1.36 billion
May 30, 4 PM $158.03
-0.04%
$37.97 million $1.51 billion
May 30, 3 PM $158.09
+0.03%
$37.98 million $1.59 billion
May 30, 2 PM $158.04
+0.03%
$37.97 million $3.37 billion
May 30, 1 PM $157.98
+0.00%
$37.96 million $3.63 billion
May 30, 12 PM $157.98
+0.03%
$37.95 million $3.63 billion
May 30, 11 AM $157.93
+0.00%
$37.94 million $3.64 billion
May 30, 10 AM $157.93
+0.01%
$37.94 million $3.66 billion
May 30, 9 AM $157.92
+0.01%
$37.94 million $3.67 billion
May 30, 8 AM $157.9
+0.00%
$37.94 million $3.7 billion