MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 81
Download
Date Close Price change Market cap Trading volume
Mar 21, 12 PM $137.12
+2.41%
$30.89 million $2.26 billion
Mar 21, 11 AM $133.89
+0.07%
$30.16 million $1.45 billion
Mar 21, 10 AM $133.8
+0.04%
$30.14 million $1.43 billion
Mar 21, 9 AM $133.75
+0.15%
$30.13 million $1.46 billion
Mar 21, 8 AM $133.55
+0.09%
$30.08 million $1.43 billion
Mar 21, 7 AM $133.44
+0.16%
$30.06 million $1.46 billion
Mar 21, 6 AM $133.23
+0.10%
$30.01 million $1.55 billion
Mar 21, 5 AM $133.1
+0.25%
$29.98 million $1.92 billion
Mar 21, 4 AM $132.77
+0.29%
$29.91 million $2.33 billion
Mar 21, 3 AM $132.38
+0.23%
$29.82 million $2.76 billion
Mar 21, 2 AM $132.08
+0.02%
$29.75 million $3.21 billion
Mar 21, 1 AM $131.82
+0.00%
$29.69 million $3.65 billion
Mar 21, 12 AM $131.81
+0.03%
$29.69 million $3.65 billion
Mar 20, 11 PM $131.77
-0.01%
$29.68 million $3.65 billion
Mar 20, 10 PM $131.78
-0.04%
$29.68 million $3.65 billion
Mar 20, 9 PM $131.83
-0.21%
$29.7 million $3.59 billion
Mar 20, 8 PM $132.1
-0.23%
$29.76 million $3.52 billion
Mar 20, 7 PM $132.41
-0.14%
$29.83 million $3.46 billion
Mar 20, 6 PM $132.6
-0.18%
$29.87 million $3.4 billion
Mar 20, 5 PM $132.84
+0.01%
$29.92 million $3.34 billion
Mar 20, 4 PM $132.83
-0.23%
$29.92 million $3.27 billion
Mar 20, 3 PM $133.14
-0.16%
$29.99 million $3.21 billion
Mar 20, 2 PM $133.36
-0.29%
$30.04 million $3.15 billion
Mar 20, 1 PM $133.75
-0.73%
$30.13 million $3.1 billion
Mar 20, 12 PM $134.73
-0.12%
$30.35 million $3.05 billion
Mar 20, 11 AM $134.9
-0.09%
$30.39 million $2.99 billion
Mar 20, 10 AM $135.02
+0.00%
$30.41 million $2.93 billion
Mar 20, 9 AM $135.01
+0.09%
$30.41 million $2.86 billion
Mar 20, 8 AM $134.9
+0.22%
$30.39 million $2.79 billion
Mar 20, 7 AM $134.6
+0.22%
$30.32 million $2.68 billion
Mar 20, 6 AM $134.31
-0.34%
$30.25 million $2.54 billion
Mar 20, 5 AM $134.76
+0.40%
$30.36 million $2.1 billion
Mar 20, 4 AM $134.23
-0.21%
$30.24 million $1.61 billion
Mar 20, 3 AM $134.51
+0.02%
$30.3 million $1.08 billion
Mar 20, 2 AM $134.48
-3.11%
$30.29 million $537.61 million
Mar 20, 1 AM $138.82
+0.46%
$31.27 million $2.58 million
Mar 20, 12 AM $138.17
+0.21%
$31.12 million $2.58 million
Mar 19, 11 PM $137.89
-0.04%
$31.06 million $2.54 million
Mar 19, 10 PM $137.95
-0.17%
$31.07 million $2.53 million
Mar 19, 9 PM $138.18
-0.10%
$31.13 million $2.53 million
Mar 19, 8 PM $138.33
+0.28%
$31.16 million $2.53 million
Mar 19, 7 PM $137.94
+1.06%
$31.07 million $2.51 million
Mar 19, 6 PM $136.49
+0.21%
$30.74 million $2.43 million
Mar 19, 5 PM $136.2
+0.54%
$30.68 million $2.45 million
Mar 19, 4 PM $135.47
-0.11%
$30.51 million $34.51 million
Mar 19, 3 PM $135.62
-0.24%
$30.55 million $125.15 million
Mar 19, 2 PM $135.95
-0.17%
$30.62 million $160.09 million
Mar 19, 1 PM $136.18
-0.18%
$30.68 million $246.3 million
Mar 19, 12 PM $136.43
-0.16%
$30.73 million $294.82 million
Mar 19, 11 AM $136.66
-0.29%
$30.78 million $375.74 million