MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 75
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 PM $119.84
+0.07%
$26.99 million $1.33 billion
Apr 2, 7 PM $119.76
+0.04%
$26.98 million $1.3 billion
Apr 2, 6 PM $119.71
+0.14%
$26.96 million $1.32 billion
Apr 2, 5 PM $119.54
+0.04%
$26.93 million $1.35 billion
Apr 2, 4 PM $119.49
-0.06%
$26.92 million $1.37 billion
Apr 2, 3 PM $119.57
+0.02%
$26.93 million $1.13 billion
Apr 2, 2 PM $119.55
+0.26%
$26.93 million $1.14 billion
Apr 2, 1 PM $119.23
+0.19%
$26.86 million $1.13 billion
Apr 2, 12 PM $119
-0.09%
$26.81 million $1.09 billion
Apr 2, 11 AM $119.11
-0.22%
$26.83 million $1.06 billion
Apr 2, 10 AM $119.37
-0.11%
$26.89 million $1.06 billion
Apr 2, 9 AM $119.5
-0.43%
$26.92 million $1.01 billion
Apr 2, 8 AM $120.02
-0.82%
$27.03 million $999.49 million
Apr 2, 7 AM $121.02
-0.33%
$27.26 million $1 billion
Apr 2, 6 AM $121.42
+0.09%
$27.35 million $962.02 million
Apr 2, 5 AM $121.31
+0.01%
$27.33 million $995 million
Apr 2, 4 AM $121.3
-0.64%
$27.32 million $1.38 billion
Apr 2, 3 AM $122.08
+0.00%
$27.5 million $1.38 billion
Apr 2, 2 AM $122.09
+0.05%
$27.5 million $1.37 billion
Apr 2, 1 AM $122.03
-0.17%
$27.49 million $1.38 billion
Apr 2, 12 AM $122.24
+0.57%
$27.53 million $1.47 billion
Apr 1, 11 PM $121.55
+0.29%
$27.38 million $1.44 billion
Apr 1, 10 PM $121.19
-0.48%
$27.3 million $1.42 billion
Apr 1, 9 PM $121.77
-0.04%
$27.43 million $1.44 billion
Apr 1, 8 PM $121.82
-0.05%
$27.44 million $1.83 billion
Apr 1, 7 PM $121.88
+0.11%
$27.45 million $1.84 billion
Apr 1, 6 PM $121.74
-0.06%
$27.42 million $1.84 billion
Apr 1, 5 PM $121.81
-0.20%
$27.44 million $1.83 billion
Apr 1, 4 PM $122.05
+0.00%
$27.49 million $1.83 billion
Apr 1, 3 PM $122.06
-0.30%
$27.49 million $1.87 billion
Apr 1, 2 PM $122.42
-0.56%
$27.58 million $1.9 billion
Apr 1, 1 PM $123.11
-0.02%
$27.73 million $1.95 billion
Apr 1, 12 PM $123.14
-0.09%
$27.74 million $1.97 billion
Apr 1, 11 AM $123.26
+0.09%
$27.76 million $1.98 billion
Apr 1, 10 AM $123.14
+0.08%
$27.74 million $2 billion
Apr 1, 9 AM $123.05
+0.02%
$27.72 million $2.01 billion
Apr 1, 8 AM $123.02
+0.00%
$27.71 million $2.05 billion
Apr 1, 7 AM $123.02
-0.19%
$27.71 million $2.05 billion
Apr 1, 6 AM $123.25
-0.29%
$27.76 million $2.08 billion
Apr 1, 5 AM $123.6
+1.27%
$27.84 million $2.03 billion
Apr 1, 4 AM $122.06
+0.09%
$27.49 million $1.6 billion
Apr 1, 3 AM $121.94
+0.08%
$27.47 million $1.62 billion
Apr 1, 2 AM $121.84
+0.11%
$27.44 million $1.64 billion
Apr 1, 1 AM $121.7
+0.42%
$27.41 million $1.66 billion
Apr 1, 12 AM $121.2
-0.88%
$27.3 million $1.63 billion
Mar 31, 11 PM $122.28
+0.03%
$27.54 million $1.67 billion
Mar 31, 10 PM $122.25
-0.14%
$27.54 million $1.69 billion
Mar 31, 9 PM $122.42
+0.93%
$27.58 million $1.67 billion
Mar 31, 8 PM $121.3
-0.57%
$27.32 million $1.27 billion
Mar 31, 7 PM $122
-0.09%
$27.48 million $1.24 billion