MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 1 PM $120.63
+0.29%
$86.33 million $12.39 million
Aug 22, 12 PM $120.32
+0.64%
$86.11 million $13.55 million
Aug 22, 11 AM $119.56
+0.09%
$85.57 million $13.32 million
Aug 22, 10 AM $119.45
-0.17%
$85.49 million $14.15 million
Aug 22, 9 AM $119.65
-0.27%
$85.63 million $14.38 million
Aug 22, 8 AM $119.97
-0.22%
$85.86 million $15.32 million
Aug 22, 7 AM $120.27
-0.10%
$86.07 million $16.22 million
Aug 22, 6 AM $120.39
+0.34%
$86.16 million $16.52 million
Aug 22, 5 AM $119.98
-2.75%
$85.86 million $16.36 million
Aug 22, 4 AM $123.38
+0.26%
$88.3 million $15.93 million
Aug 22, 3 AM $123.06
+0.62%
$88.07 million $15.88 million
Aug 22, 2 AM $122.3
+1.34%
$87.53 million $15.73 million
Aug 22, 1 AM $120.68
+0.08%
$86.37 million $16.16 million
Aug 22, 12 AM $120.58
-0.71%
$86.3 million $17.52 million
Aug 21, 11 PM $121.44
-0.29%
$86.91 million $17.53 million
Aug 21, 10 PM $121.79
-0.39%
$87.16 million $17.69 million
Aug 21, 9 PM $122.27
+1.78%
$87.5 million $17.36 million
Aug 21, 8 PM $120.13
+0.69%
$85.97 million $16.99 million
Aug 21, 7 PM $119.28
-0.18%
$85.37 million $16.86 million
Aug 21, 6 PM $119.5
-0.17%
$85.52 million $17 million
Aug 21, 5 PM $119.69
-0.54%
$85.66 million $16.7 million
Aug 21, 4 PM $120.34
+0.14%
$86.13 million $16.92 million
Aug 21, 3 PM $120.17
-0.30%
$86 million $17.03 million
Aug 21, 2 PM $120.53
+1.17%
$86.26 million $17.39 million
Aug 21, 1 PM $119.14
-1.51%
$85.26 million $17.38 million
Aug 21, 12 PM $120.96
+0.47%
$86.57 million $16.68 million
Aug 21, 11 AM $120.4
-2.87%
$86.16 million $17.27 million
Aug 21, 10 AM $123.98
+0.64%
$88.72 million $17.03 million
Aug 21, 9 AM $123.19
-2.91%
$88.17 million $17.05 million
Aug 21, 8 AM $126.91
+5.82%
$90.82 million $17.28 million
Aug 21, 7 AM $119.93
+0.63%
$85.83 million $17.61 million
Aug 21, 6 AM $119.19
+0.32%
$85.3 million $17.31 million
Aug 21, 5 AM $118.8
+0.36%
$85.02 million $18.8 million
Aug 21, 4 AM $118.38
+1.11%
$84.72 million $18.81 million
Aug 21, 3 AM $117.05
+0.23%
$83.77 million $18.47 million
Aug 21, 2 AM $116.79
-0.96%
$83.58 million $18.33 million
Aug 21, 1 AM $117.92
+2.47%
$84.39 million $17.79 million
Aug 21, 12 AM $115.08
+1.05%
$82.36 million $16.44 million
Aug 20, 11 PM $113.88
+1.10%
$81.5 million $16.55 million
Aug 20, 10 PM $112.64
-0.12%
$80.61 million $16.7 million
Aug 20, 9 PM $112.77
+0.05%
$80.71 million $17.24 million
Aug 20, 8 PM $112.72
+0.28%
$80.67 million $21.07 million
Aug 20, 7 PM $112.41
+1.29%
$80.45 million $21.79 million
Aug 20, 6 PM $110.98
-1.21%
$79.42 million $23.62 million
Aug 20, 5 PM $112.34
-0.55%
$80.4 million $23.85 million
Aug 20, 4 PM $112.95
-0.05%
$80.83 million $24.45 million
Aug 20, 3 PM $113.01
+3.11%
$80.87 million $26.7 million
Aug 20, 2 PM $109.61
-2.07%
$78.44 million $28.38 million
Aug 20, 1 PM $111.92
-1.76%
$80.1 million $29.95 million
Aug 20, 12 PM $113.92
-0.62%
$81.53 million $29.62 million