MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 50
Download
Date Close Price change Market cap Trading volume
May 24, 4 AM $161.64
+0.00%
$36.41 million $2.36 billion
May 24, 3 AM $161.65
-0.01%
$36.41 million $2.4 billion
May 24, 2 AM $161.67
+0.00%
$36.42 million $2.41 billion
May 24, 1 AM $161.67
+0.02%
$36.42 million $2.35 billion
May 24, 12 AM $161.65
-0.01%
$36.41 million $2.35 billion
May 23, 11 PM $161.67
+0.01%
$36.42 million $2.33 billion
May 23, 10 PM $161.65
-0.03%
$36.41 million $2.35 billion
May 23, 9 PM $161.7
+0.78%
$36.42 million $2.39 billion
May 23, 8 PM $160.45
+0.28%
$36.14 million $1.74 billion
May 23, 7 PM $159.96
+0.00%
$36.03 million $1.75 billion
May 23, 6 PM $159.96
+0.10%
$36.03 million $1.74 billion
May 23, 5 PM $159.81
+0.03%
$36 million $1.74 billion
May 23, 4 PM $159.76
+0.07%
$35.99 million $1.7 billion
May 23, 3 PM $159.65
-0.02%
$35.96 million $1.62 billion
May 23, 2 PM $159.68
+0.11%
$35.97 million $1.62 billion
May 23, 1 PM $159.52
+0.01%
$35.93 million $1.5 billion
May 23, 12 PM $159.5
-0.01%
$35.93 million $1.63 billion
May 23, 11 AM $159.51
+0.01%
$35.93 million $1.7 billion
May 23, 10 AM $159.5
+0.03%
$35.93 million $1.74 billion
May 23, 9 AM $159.45
+0.12%
$35.92 million $1.69 billion
May 23, 8 AM $159.26
-1.32%
$35.87 million $1.84 billion
May 23, 7 AM $161.39
-0.42%
$36.35 million $1.27 billion
May 23, 6 AM $162.08
-0.07%
$36.51 million $1.27 billion
May 23, 5 AM $162.2
+0.01%
$36.54 million $1.32 billion
May 23, 4 AM $162.18
-0.01%
$36.53 million $1.36 billion
May 23, 3 AM $162.2
+0.04%
$36.53 million $1.38 billion
May 23, 2 AM $162.14
-0.04%
$36.52 million $1.62 billion
May 23, 1 AM $162.21
-0.06%
$36.54 million $1.91 billion
May 23, 12 AM $162.3
+0.00%
$36.56 million $1.9 billion
May 22, 11 PM $162.31
-0.22%
$36.56 million $1.89 billion
May 22, 10 PM $162.67
-0.02%
$36.64 million $1.85 billion
May 22, 9 PM $162.7
+0.02%
$36.65 million $1.79 billion
May 22, 8 PM $162.68
+0.11%
$36.64 million $1.78 billion
May 22, 7 PM $162.5
-0.17%
$36.6 million $1.66 billion
May 22, 6 PM $162.77
-0.10%
$36.66 million $1.62 billion
May 22, 5 PM $162.93
-0.14%
$36.7 million $1.68 billion
May 22, 4 PM $163.15
+0.12%
$36.75 million $1.69 billion
May 22, 3 PM $162.95
+0.06%
$36.71 million $1.67 billion
May 22, 2 PM $162.86
-0.83%
$36.68 million $1.94 billion
May 22, 1 PM $164.22
-0.86%
$36.99 million $1.97 billion
May 22, 12 PM $165.65
+0.09%
$37.31 million $1.85 billion
May 22, 11 AM $165.51
-0.14%
$37.28 million $1.83 billion
May 22, 10 AM $165.74
-0.21%
$37.33 million $1.83 billion
May 22, 9 AM $166.09
+0.06%
$37.41 million $1.86 billion
May 22, 8 AM $166
-0.03%
$37.39 million $1.95 billion
May 22, 7 AM $166.04
-0.04%
$37.4 million $2.03 billion
May 22, 6 AM $166.11
-0.12%
$37.42 million $2 billion
May 22, 5 AM $166.29
+0.03%
$37.46 million $1.97 billion
May 22, 4 AM $166.24
+0.07%
$37.45 million $2.04 billion
May 22, 3 AM $166.12
+0.26%
$37.42 million $2.1 billion