AicroStrategy Historical Data

AISTR Page 18
Download
Date Close Price change Market cap Trading volume
Feb 7, 4 PM $ 0.0329
+0.30%
$ 33,653 $ 3
Feb 7, 3 PM $ 0.0329
+1.75%
$ 33,618 $ 14
Feb 7, 2 PM $ 0.0323
-0.96%
$ 33,040 $ 14
Feb 7, 1 PM $ 0.0326
-0.37%
$ 33,311 $ 25
Feb 7, 12 PM $ 0.0329
+0.70%
$ 33,615 $ 25
Feb 7, 11 AM $ 0.0323
+0.13%
$ 32,950 $ 25
Feb 7, 10 AM $ 0.0321
-0.34%
$ 32,793 $ 25
Feb 7, 9 AM $ 0.0322
-0.73%
$ 32,906 $ 25
Feb 7, 8 AM $ 0.0324
-0.41%
$ 33,085 $ 26
Feb 7, 7 AM $ 0.0324
-2.09%
$ 33,112 $ 26
Feb 7, 6 AM $ 0.0334
+0.04%
$ 34,113 $ 26
Feb 7, 5 AM $ 0.0334
+0.08%
$ 34,145 $ 33
Feb 7, 4 AM $ 0.0336
-1.49%
$ 34,280 $ 33
Feb 7, 3 AM $ 0.0338
+0.97%
$ 34,483 $ 64
Feb 7, 2 AM $ 0.0335
-0.23%
$ 34,186 $ 64
Feb 7, 1 AM $ 0.0334
+0.15%
$ 34,110 $ 497
Feb 7, 12 AM $ 0.0332
-1.03%
$ 33,940 $ 497
Feb 6, 11 PM $ 0.0337
-0.15%
$ 34,407 $ 497
Feb 6, 10 PM $ 0.0337
-0.04%
$ 34,462 $ 497
Feb 6, 9 PM $ 0.0336
+1.71%
$ 34,331 $ 474
Feb 6, 8 PM $ 0.0331
-2.19%
$ 33,773 $ 474
Feb 6, 7 PM $ 0.0336
+0.08%
$ 34,354 $ 474
Feb 6, 6 PM $ 0.0336
+1.96%
$ 34,327 $ 473
Feb 6, 5 PM $ 0.033
+0.14%
$ 33,678 $ 474
Feb 6, 4 PM $ 0.0329
+6.23%
$ 33,619 $ 476
Feb 6, 3 PM $ 0.0255
+0.00%
$ 26,069 $ 31
Feb 6, 2 PM $ 0.0254
+0.00%
$ 25,986 $ 31
Feb 6, 12 PM $ 0.0315
-0.67%
$ 32,127 $ 19
Feb 6, 11 AM $ 0.0316
+0.16%
$ 32,280 $ 19
Feb 6, 10 AM $ 0.0315
+0.03%
$ 32,226 $ 24
Feb 6, 9 AM $ 0.0313
+1.67%
$ 31,945 $ 24
Feb 6, 8 AM $ 0.0308
+0.13%
$ 31,439 $ 24
Feb 6, 7 AM $ 0.0309
-0.37%
$ 31,590 $ 24
Feb 6, 6 AM $ 0.0312
-1.34%
$ 31,917 $ 25
Feb 6, 5 AM $ 0.032
-9.35%
$ 32,688 $ 24
Feb 6, 4 AM $ 0.0352
+0.92%
$ 35,960 $ 187
Feb 6, 3 AM $ 0.0351
-0.42%
$ 35,857 $ 187
Feb 6, 2 AM $ 0.0354
-0.65%
$ 36,206 $ 192
Feb 6, 1 AM $ 0.0351
+1.15%
$ 35,807 $ 193
Feb 6, 12 AM $ 0.0343
-2.01%
$ 35,033 $ 192
Feb 5, 11 PM $ 0.035
+1.21%
$ 35,751 $ 192
Feb 5, 10 PM $ 0.0345
-1.51%
$ 35,247 $ 42
Feb 5, 9 PM $ 0.0351
-15.31%
$ 35,820 $ 34
Feb 5, 8 PM $ 0.0417
-1.75%
$ 42,570 $ 23
Feb 5, 7 PM $ 0.0421
+1.48%
$ 42,986 $ 22
Feb 5, 6 PM $ 0.0416
-1.48%
$ 42,459 $ 19
Feb 5, 5 PM $ 0.0428
-0.25%
$ 43,686 $ 19
Feb 5, 4 PM $ 0.0427
+6.61%
$ 43,660 $ 19
Feb 5, 3 PM $ 0.0401
-4.44%
$ 40,953 $ 7
Feb 5, 2 PM $ 0.0426
+1.61%
$ 43,470 $ 7