MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 54
Download
Date Close Price change Market cap Trading volume
May 15, 10 PM $179.82
+0.06%
$40.5 million $1.08 billion
May 15, 9 PM $179.85
-0.30%
$40.51 million $1.09 billion
May 15, 8 PM $180.38
-0.13%
$40.63 million $963.71 million
May 15, 7 PM $180.62
+0.10%
$40.69 million $814.36 million
May 15, 6 PM $180.45
+0.01%
$40.65 million $836.75 million
May 15, 5 PM $180.44
-0.08%
$40.64 million $892.5 million
May 15, 4 PM $180.59
-0.30%
$40.68 million $906.64 million
May 15, 3 PM $181.13
-0.10%
$40.8 million $5.22 billion
May 15, 2 PM $181.3
-0.26%
$40.84 million $5.77 billion
May 15, 1 PM $181.77
-1.13%
$40.94 million $6.78 billion
May 15, 12 PM $183.85
-0.06%
$41.41 million $7.09 billion
May 15, 11 AM $183.97
+0.02%
$41.44 million $7.26 billion
May 15, 10 AM $183.92
-0.01%
$41.43 million $7.24 billion
May 15, 9 AM $183.94
-0.04%
$41.43 million $7.3 billion
May 15, 8 AM $184.01
-0.60%
$41.45 million $7.37 billion
May 15, 7 AM $185.12
+0.01%
$41.7 million $7.64 billion
May 15, 6 AM $185.1
+0.02%
$41.69 million $7.87 billion
May 15, 5 AM $185.06
-0.16%
$41.69 million $7.85 billion
May 15, 4 AM $185.35
-0.20%
$41.75 million $8.02 billion
May 15, 3 AM $185.72
-0.04%
$41.83 million $8.03 billion
May 15, 2 AM $185.78
-0.14%
$41.85 million $8.11 billion
May 15, 1 AM $186.05
-0.08%
$41.91 million $8.18 billion
May 15, 12 AM $186.2
+0.02%
$41.94 million $8.27 billion
May 14, 11 PM $186.17
-0.22%
$41.93 million $8.32 billion
May 14, 10 PM $186.58
+0.02%
$42.03 million $8.33 billion
May 14, 9 PM $186.54
-0.12%
$42.02 million $8.34 billion
May 14, 8 PM $186.76
-0.23%
$42.07 million $8.4 billion
May 14, 7 PM $187.18
-0.10%
$42.16 million $8.41 billion
May 14, 6 PM $187.37
+0.16%
$42.2 million $8.55 billion
May 14, 5 PM $187.06
+0.04%
$42.14 million $8.58 billion
May 14, 4 PM $186.99
+3.36%
$42.12 million $8.59 billion
May 14, 3 PM $180.91
+0.78%
$40.75 million $4.45 billion
May 14, 2 PM $179.5
+1.09%
$40.43 million $3.89 billion
May 14, 1 PM $177.56
+0.09%
$40 million $2.47 billion
May 14, 12 PM $177.4
-0.05%
$39.96 million $2.32 billion
May 14, 11 AM $177.5
-0.02%
$39.98 million $2.2 billion
May 14, 10 AM $177.54
-0.18%
$39.99 million $2.21 billion
May 14, 9 AM $177.86
-0.07%
$40.06 million $2.23 billion
May 14, 8 AM $177.98
-0.08%
$40.09 million $2.18 billion
May 14, 7 AM $178.13
-0.91%
$40.12 million $1.95 billion
May 14, 6 AM $179.75
+0.08%
$40.49 million $1.77 billion
May 14, 5 AM $179.6
+0.19%
$40.46 million $1.78 billion
May 14, 4 AM $179.26
-0.05%
$40.38 million $1.63 billion
May 14, 3 AM $179.34
-0.02%
$40.4 million $1.79 billion
May 14, 2 AM $179.38
-0.12%
$40.41 million $1.94 billion
May 14, 1 AM $179.6
+0.16%
$40.45 million $1.89 billion
May 14, 12 AM $179.31
-0.01%
$40.39 million $2.07 billion
May 13, 11 PM $179.32
+0.05%
$40.39 million $2.04 billion
May 13, 10 PM $179.23
+0.08%
$40.37 million $2.06 billion
May 13, 9 PM $179.08
-0.03%
$40.34 million $2.02 billion