MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 47
Download
Date Close Price change Market cap Trading volume
May 30, 8 AM $157.9
+0.00%
$37.94 million $3.7 billion
May 30, 7 AM $157.9
-0.01%
$37.94 million $3.71 billion
May 30, 6 AM $157.91
-0.02%
$37.94 million $3.73 billion
May 30, 5 AM $157.95
+0.02%
$37.95 million $3.72 billion
May 30, 4 AM $157.92
-0.06%
$37.94 million $4.02 billion
May 30, 3 AM $158.03
+0.03%
$35.6 million $4.06 billion
May 30, 2 AM $157.98
+0.03%
$35.58 million $4.05 billion
May 30, 1 AM $157.93
+0.13%
$35.57 million $4.1 billion
May 30, 12 AM $157.73
+0.01%
$35.53 million $4.13 billion
May 29, 11 PM $157.71
+0.05%
$35.52 million $4.17 billion
May 29, 10 PM $157.63
-0.01%
$35.51 million $4.15 billion
May 29, 9 PM $157.65
-0.02%
$35.51 million $4.15 billion
May 29, 8 PM $157.67
+0.09%
$35.52 million $4.12 billion
May 29, 7 PM $157.53
-0.02%
$35.48 million $4.14 billion
May 29, 6 PM $157.57
-0.01%
$35.49 million $4.19 billion
May 29, 5 PM $157.59
+0.59%
$35.5 million $4.15 billion
May 29, 4 PM $156.66
+0.08%
$35.29 million $4.47 billion
May 29, 3 PM $156.54
+2.17%
$35.26 million $4.36 billion
May 29, 2 PM $153.22
+0.87%
$34.51 million $2.63 billion
May 29, 1 PM $151.9
-0.80%
$34.22 million $1.95 billion
May 29, 12 PM $153.13
-0.12%
$34.49 million $2.04 billion
May 29, 11 AM $153.3
-0.09%
$34.53 million $2.24 billion
May 29, 10 AM $153.43
-0.12%
$34.56 million $2.21 billion
May 29, 9 AM $153.62
-0.02%
$34.6 million $2.19 billion
May 29, 8 AM $153.65
+0.33%
$34.61 million $2.22 billion
May 29, 7 AM $153.15
+0.33%
$34.5 million $2.22 billion
May 29, 6 AM $152.65
+0.40%
$34.39 million $2.3 billion
May 29, 5 AM $152.04
+0.30%
$34.25 million $2.34 billion
May 29, 4 AM $151.59
+0.23%
$34.15 million $2.04 billion
May 29, 3 AM $151.24
-0.49%
$34.07 million $1.97 billion
May 29, 2 AM $151.98
-0.94%
$34.23 million $2.02 billion
May 29, 1 AM $153.41
-0.05%
$34.56 million $1.99 billion
May 29, 12 AM $153.48
-0.01%
$34.57 million $2.01 billion
May 28, 11 PM $153.5
+0.05%
$34.58 million $1.96 billion
May 28, 10 PM $153.42
-0.01%
$34.56 million $1.94 billion
May 28, 9 PM $153.44
+0.16%
$34.56 million $2.04 billion
May 28, 8 PM $153.2
-0.07%
$34.51 million $2.09 billion
May 28, 7 PM $153.31
+0.14%
$34.53 million $2.14 billion
May 28, 6 PM $153.09
+0.15%
$34.48 million $2.14 billion
May 28, 5 PM $152.85
+0.54%
$34.43 million $2.13 billion
May 28, 4 PM $152.03
+0.01%
$34.25 million $1.48 billion
May 28, 3 PM $152.01
+0.15%
$34.24 million $1.47 billion
May 28, 2 PM $151.78
+0.36%
$34.19 million $1.59 billion
May 28, 1 PM $151.23
-1.79%
$34.07 million $1.58 billion
May 28, 12 PM $153.99
-0.09%
$34.69 million $1.54 billion
May 28, 11 AM $154.13
+0.05%
$34.72 million $1.32 billion
May 28, 10 AM $154.06
-0.10%
$34.7 million $1.38 billion
May 28, 9 AM $154.21
-0.19%
$34.74 million $1.36 billion
May 28, 8 AM $154.51
-0.08%
$34.8 million $1.35 billion
May 28, 7 AM $154.63
+0.19%
$34.83 million $1.37 billion