MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 8
Download
Date Close Price change Market cap Trading volume
Aug 18, 11 AM $96.77
+0.46%
$69.25 million $6.03 million
Aug 18, 10 AM $96.32
-0.29%
$68.93 million $6.06 million
Aug 18, 9 AM $96.61
-0.30%
$69.14 million $5.81 million
Aug 18, 8 AM $96.9
-0.23%
$69.34 million $5.8 million
Aug 18, 7 AM $97.12
-0.29%
$69.5 million $5.67 million
Aug 18, 6 AM $97.4
+0.18%
$69.7 million $5.7 million
Aug 18, 5 AM $97.22
-0.03%
$69.58 million $5.69 million
Aug 18, 4 AM $97.26
+0.09%
$69.6 million $5.7 million
Aug 18, 3 AM $97.19
+0.50%
$69.55 million $5.73 million
Aug 18, 2 AM $96.7
-0.57%
$69.21 million $5.38 million
Aug 18, 1 AM $97.26
-0.60%
$69.61 million $5.34 million
Aug 18, 12 AM $97.85
-0.08%
$70.02 million $5.39 million
Aug 17, 11 PM $97.93
+0.32%
$70.08 million $5.52 million
Aug 17, 10 PM $97.62
-0.11%
$69.86 million $5.5 million
Aug 17, 9 PM $97.73
+0.12%
$69.94 million $5.48 million
Aug 17, 8 PM $97.61
-0.18%
$69.85 million $5.48 million
Aug 17, 7 PM $97.78
+0.14%
$69.98 million $5.31 million
Aug 17, 6 PM $97.64
+0.51%
$69.88 million $4.92 million
Aug 17, 5 PM $97.14
-0.12%
$69.52 million $4.48 million
Aug 17, 4 PM $97.27
-0.88%
$69.61 million $4.17 million
Aug 17, 3 PM $98.12
+0.62%
$70.22 million $3.84 million
Aug 17, 2 PM $97.54
+2.23%
$69.8 million $3.13 million
Aug 17, 1 PM $95.4
+1.50%
$68.27 million $2.42 million
Aug 17, 12 PM $93.99
-0.34%
$67.26 million $1.76 million
Aug 17, 11 AM $94.31
-0.02%
$67.49 million $1.59 million
Aug 17, 10 AM $94.32
+0.72%
$67.5 million $1.48 million
Aug 17, 9 AM $93.65
-0.28%
$67.02 million $1.37 million
Aug 17, 8 AM $93.92
-0.61%
$67.21 million $1.31 million
Aug 17, 7 AM $94.49
-0.31%
$67.63 million $1.17 million
Aug 17, 6 AM $94.79
+0.45%
$67.84 million $1.14 million
Aug 17, 5 AM $94.36
+0.00%
$67.53 million $1.09 million
Aug 17, 4 AM $94.36
+0.22%
$67.53 million $1.06 million
Aug 17, 3 AM $94.16
-0.11%
$67.38 million $999,930
Aug 17, 2 AM $94.26
+0.54%
$67.46 million $980,598
Aug 17, 1 AM $93.76
+0.43%
$67.1 million $933,259
Aug 17, 12 AM $93.36
-0.49%
$66.81 million $866,663
Aug 16, 11 PM $93.81
-0.02%
$67.14 million $705,779
Aug 16, 10 PM $93.84
-0.28%
$67.15 million $694,375
Aug 16, 9 PM $94.1
-0.20%
$67.34 million $677,462
Aug 16, 8 PM $94.29
+0.00%
$67.48 million $622,046
Aug 16, 7 PM $94.29
+0.02%
$67.48 million $606,256
Aug 16, 6 PM $94.28
-0.05%
$67.47 million $586,971
Aug 16, 5 PM $94.32
-0.26%
$67.5 million $560,996
Aug 16, 4 PM $94.57
+0.41%
$67.68 million $543,141
Aug 16, 3 PM $94.19
+0.22%
$67.41 million $521,917
Aug 16, 2 PM $93.99
+0.02%
$67.26 million $615,531
Aug 16, 1 PM $93.97
-0.07%
$67.25 million $617,579
Aug 16, 12 PM $94.03
+0.01%
$67.3 million $645,000
Aug 16, 11 AM $94.02
+0.07%
$67.29 million $673,078
Aug 16, 10 AM $93.96
-0.06%
$67.24 million $668,967