MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 73
Download
Date Close Price change Market cap Trading volume
Apr 6, 10 PM $124.43
-0.03%
$28.03 million $2.3 billion
Apr 6, 9 PM $124.47
-0.12%
$28.04 million $2.24 billion
Apr 6, 8 PM $124.62
-0.16%
$28.07 million $2.24 billion
Apr 6, 7 PM $124.82
-0.16%
$28.12 million $2.19 billion
Apr 6, 6 PM $125.02
+0.23%
$28.16 million $2.19 billion
Apr 6, 5 PM $124.73
+0.11%
$28.1 million $2.05 billion
Apr 6, 4 PM $124.59
+0.19%
$28.06 million $2.01 billion
Apr 6, 3 PM $124.36
+0.52%
$28.01 million $1.84 billion
Apr 6, 2 PM $123.72
+1.29%
$27.87 million $1.73 billion
Apr 6, 1 PM $122.15
+0.00%
$27.51 million $1.23 billion
Apr 6, 12 PM $122.14
+0.14%
$27.51 million $1.17 billion
Apr 6, 11 AM $121.97
-0.02%
$27.47 million $1.08 billion
Apr 6, 10 AM $122
+0.05%
$27.48 million $1.05 billion
Apr 6, 9 AM $121.94
+0.19%
$27.47 million $976.78 million
Apr 6, 8 AM $121.71
-0.07%
$27.42 million $839.58 million
Apr 6, 7 AM $121.79
+0.00%
$27.43 million $831.05 million
Apr 6, 6 AM $121.79
+0.13%
$27.43 million $811.72 million
Apr 6, 5 AM $121.64
+0.02%
$27.4 million $813.97 million
Apr 6, 4 AM $121.61
-0.05%
$27.39 million $785.74 million
Apr 6, 3 AM $121.67
+0.06%
$27.41 million $787.51 million
Apr 6, 2 AM $121.59
+0.20%
$27.39 million $790.5 million
Apr 6, 1 AM $121.35
-0.01%
$27.33 million $785.78 million
Apr 6, 12 AM $121.37
+0.04%
$27.34 million $797.08 million
Apr 5, 11 PM $121.32
+0.81%
$27.33 million $781.42 million
Apr 5, 10 PM $120.34
+0.24%
$27.11 million $582.26 million
Apr 5, 9 PM $120.06
+0.21%
$27.04 million $547.55 million
Apr 5, 8 PM $119.8
+0.20%
$26.99 million $489.96 million
Apr 5, 7 PM $119.56
-0.15%
$26.93 million $457.71 million
Apr 5, 6 PM $119.74
+0.04%
$26.97 million $460.82 million
Apr 5, 5 PM $119.7
+0.11%
$26.96 million $449.65 million
Apr 5, 4 PM $119.56
-0.34%
$26.93 million $445.76 million
Apr 5, 3 PM $119.97
+0.28%
$27.02 million $455.66 million
Apr 5, 2 PM $119.64
-0.10%
$26.95 million $460.58 million
Apr 5, 1 PM $119.75
+0.06%
$26.97 million $452.48 million
Apr 5, 12 PM $119.69
-0.23%
$26.96 million $477.48 million
Apr 5, 11 AM $119.96
+0.18%
$27.02 million $426.87 million
Apr 5, 10 AM $119.75
-0.01%
$26.97 million $430.32 million
Apr 5, 9 AM $119.76
+0.02%
$26.98 million $432.45 million
Apr 5, 8 AM $119.74
+0.09%
$26.97 million $468.03 million
Apr 5, 7 AM $119.63
-0.11%
$26.95 million $475.69 million
Apr 5, 6 AM $119.76
-0.11%
$26.98 million $533.87 million
Apr 5, 5 AM $119.9
-0.27%
$27.01 million $526.33 million
Apr 5, 4 AM $120.22
-0.33%
$27.08 million $528.41 million
Apr 5, 3 AM $120.62
+0.01%
$27.17 million $527.12 million
Apr 5, 2 AM $120.6
-0.02%
$27.17 million $560.18 million
Apr 5, 1 AM $120.63
-0.13%
$27.17 million $560.13 million
Apr 5, 12 AM $120.79
-0.07%
$27.21 million $555.53 million
Apr 4, 11 PM $120.88
-0.36%
$27.23 million $573.92 million
Apr 4, 10 PM $121.31
-0.02%
$27.33 million $584.58 million
Apr 4, 9 PM $121.34
+0.09%
$27.33 million $596.84 million