MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 48
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $154.63
+0.19%
$34.83 million $1.37 billion
May 28, 6 AM $154.34
-0.12%
$34.76 million $1.25 billion
May 28, 5 AM $154.53
-0.06%
$34.81 million $1.27 billion
May 28, 4 AM $154.63
-0.19%
$34.83 million $1.24 billion
May 28, 3 AM $154.92
-0.95%
$34.9 million $1.28 billion
May 28, 2 AM $156.41
-0.49%
$35.23 million $1.29 billion
May 28, 1 AM $157.18
-0.05%
$35.41 million $1.3 billion
May 28, 12 AM $157.26
+0.01%
$35.42 million $1.26 billion
May 27, 11 PM $157.24
-0.02%
$35.42 million $1.3 billion
May 27, 10 PM $157.28
-0.15%
$35.43 million $1.32 billion
May 27, 9 PM $157.51
-0.27%
$35.48 million $1.2 billion
May 27, 8 PM $157.93
-0.09%
$35.57 million $1.14 billion
May 27, 7 PM $158.08
-0.04%
$35.61 million $1.08 billion
May 27, 6 PM $158.15
+0.01%
$35.62 million $1.03 billion
May 27, 5 PM $158.14
-0.07%
$35.62 million $1.01 billion
May 27, 4 PM $158.25
-0.21%
$35.65 million $911.02 million
May 27, 3 PM $158.57
-0.14%
$35.72 million $953.81 million
May 27, 2 PM $158.8
-0.34%
$35.77 million $839.7 million
May 27, 1 PM $159.38
-1.19%
$35.9 million $1.9 billion
May 27, 12 PM $161.3
-0.23%
$36.33 million $2.64 billion
May 27, 11 AM $161.67
-0.12%
$36.42 million $2.91 billion
May 27, 10 AM $161.87
+0.04%
$36.46 million $2.86 billion
May 27, 9 AM $161.81
-0.11%
$36.45 million $2.92 billion
May 27, 8 AM $161.98
-0.20%
$36.49 million $3.05 billion
May 27, 7 AM $162.31
-0.06%
$36.56 million $3.28 billion
May 27, 6 AM $162.4
+0.05%
$36.58 million $3.23 billion
May 27, 5 AM $162.33
-0.05%
$36.56 million $3.47 billion
May 27, 4 AM $162.41
-0.46%
$36.58 million $3.66 billion
May 27, 3 AM $163.16
-0.03%
$36.75 million $3.62 billion
May 27, 2 AM $163.21
-0.10%
$36.76 million $3.55 billion
May 27, 1 AM $163.37
-0.21%
$36.8 million $3.5 billion
May 27, 12 AM $163.71
-0.02%
$36.88 million $3.49 billion
May 26, 11 PM $163.74
+0.05%
$36.88 million $3.59 billion
May 26, 10 PM $163.66
-0.12%
$36.86 million $3.61 billion
May 26, 9 PM $163.86
-0.25%
$36.91 million $3.65 billion
May 26, 8 PM $164.26
+0.01%
$37 million $3.68 billion
May 26, 7 PM $164.25
+0.00%
$37 million $3.67 billion
May 26, 6 PM $164.26
-0.49%
$37 million $3.72 billion
May 26, 5 PM $165.07
-0.12%
$37.18 million $3.84 billion
May 26, 4 PM $165.27
-0.01%
$37.23 million $3.98 billion
May 26, 3 PM $165.29
-0.09%
$37.23 million $3.94 billion
May 26, 2 PM $165.43
+1.17%
$37.26 million $4.07 billion
May 26, 1 PM $163.52
+0.47%
$36.83 million $3.14 billion
May 26, 12 PM $162.76
-0.03%
$36.66 million $2.45 billion
May 26, 11 AM $162.82
+0.01%
$36.68 million $2.49 billion
May 26, 10 AM $162.81
+0.00%
$36.67 million $2.49 billion
May 26, 9 AM $162.81
-0.12%
$36.67 million $2.63 billion
May 26, 8 AM $163.01
+0.03%
$36.72 million $2.6 billion
May 26, 7 AM $162.96
+0.01%
$36.71 million $2.54 billion
May 26, 6 AM $162.95
-0.06%
$36.7 million $2.43 billion