MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 12 PM $113.92
-0.62%
$81.53 million $29.62 million
Aug 20, 11 AM $114.63
-0.38%
$82.04 million $29.01 million
Aug 20, 10 AM $115.01
+0.78%
$82.3 million $27.76 million
Aug 20, 9 AM $114.07
+0.70%
$81.63 million $26.62 million
Aug 20, 8 AM $113.28
+4.44%
$81.07 million $25.44 million
Aug 20, 7 AM $108.47
-0.08%
$77.62 million $24.47 million
Aug 20, 6 AM $108.55
+0.71%
$77.68 million $24.34 million
Aug 20, 5 AM $107.78
-0.27%
$77.14 million $22.71 million
Aug 20, 4 AM $108.08
+0.54%
$77.35 million $22.16 million
Aug 20, 3 AM $107.5
-0.10%
$76.93 million $22.06 million
Aug 20, 2 AM $107.6
-0.77%
$77.01 million $21.84 million
Aug 20, 1 AM $108.43
+0.70%
$77.6 million $21.82 million
Aug 20, 12 AM $107.68
-0.31%
$77.06 million $21.57 million
Aug 19, 11 PM $108.02
+0.52%
$77.3 million $21.25 million
Aug 19, 10 PM $107.46
-1.31%
$76.9 million $20.91 million
Aug 19, 9 PM $108.88
+1.89%
$77.92 million $20.41 million
Aug 19, 8 PM $106.86
+2.56%
$76.48 million $17.23 million
Aug 19, 7 PM $104.19
+0.62%
$74.57 million $15.71 million
Aug 19, 6 PM $103.55
-0.31%
$74.11 million $13.56 million
Aug 19, 5 PM $103.88
-1.99%
$74.34 million $13.59 million
Aug 19, 4 PM $105.98
+0.29%
$75.85 million $13.02 million
Aug 19, 3 PM $105.66
+2.66%
$75.62 million $10.57 million
Aug 19, 2 PM $102.92
+5.98%
$73.65 million $7.76 million
Aug 19, 1 PM $97.14
+2.80%
$69.52 million $6.16 million
Aug 19, 12 PM $94.52
+1.68%
$67.64 million $5.84 million
Aug 19, 11 AM $92.96
+0.02%
$66.53 million $5.62 million
Aug 19, 10 AM $92.94
-0.06%
$66.51 million $5.63 million
Aug 19, 9 AM $93
-0.12%
$66.55 million $5.78 million
Aug 19, 8 AM $93.11
+0.32%
$66.64 million $5.78 million
Aug 19, 7 AM $92.78
-0.12%
$66.4 million $6.1 million
Aug 19, 6 AM $92.89
+0.48%
$66.48 million $6.05 million
Aug 19, 5 AM $92.45
-0.18%
$66.16 million $6.01 million
Aug 19, 4 AM $92.62
-0.04%
$66.28 million $6.02 million
Aug 19, 3 AM $92.66
-0.02%
$66.31 million $6 million
Aug 19, 2 AM $92.68
-0.10%
$66.32 million $6.35 million
Aug 19, 1 AM $92.77
-0.21%
$66.39 million $6.38 million
Aug 19, 12 AM $92.97
-0.23%
$66.54 million $6.36 million
Aug 18, 11 PM $93.19
+0.22%
$66.69 million $6.23 million
Aug 18, 10 PM $92.98
-0.11%
$66.54 million $6.17 million
Aug 18, 9 PM $93.08
+0.13%
$66.61 million $6.13 million
Aug 18, 8 PM $92.96
+0.25%
$66.53 million $6.04 million
Aug 18, 7 PM $92.75
-0.75%
$66.38 million $6.05 million
Aug 18, 6 PM $93.44
-0.80%
$66.87 million $6.06 million
Aug 18, 5 PM $94.19
-1.53%
$67.41 million $6.02 million
Aug 18, 4 PM $95.66
+0.05%
$68.46 million $5.91 million
Aug 18, 3 PM $95.59
-0.23%
$68.41 million $5.86 million
Aug 18, 2 PM $95.8
-0.14%
$68.56 million $6.06 million
Aug 18, 1 PM $95.92
-0.45%
$68.64 million $5.82 million
Aug 18, 12 PM $96.35
-0.42%
$68.95 million $6.02 million
Aug 18, 11 AM $96.77
+0.46%
$69.25 million $6.03 million