AicroStrategy Historical Data

AISTR Page 49
Download
Date Close Price change Market cap Trading volume
Oct 16, 9 PM $ 0.159
+0.29%
$ 162,230 $ 516
Oct 16, 8 PM $ 0.158
-0.20%
$ 161,700 $ 508
Oct 16, 7 PM $ 0.159
-0.17%
$ 162,090 $ 492
Oct 16, 6 PM $ 0.159
-0.17%
$ 162,428 $ 482
Oct 16, 5 PM $ 0.159
-0.16%
$ 162,759 $ 483
Oct 16, 4 PM $ 0.159
+0.29%
$ 162,552 $ 586
Oct 16, 3 PM $ 0.159
-0.81%
$ 163,001 $ 620
Oct 16, 2 PM $ 0.16
+0.04%
$ 163,886 $ 647
Oct 16, 1 PM $ 0.16
-0.23%
$ 164,008 $ 647
Oct 16, 12 PM $ 0.161
-0.01%
$ 164,051 $ 648
Oct 16, 11 AM $ 0.161
+0.04%
$ 163,987 $ 648
Oct 16, 10 AM $ 0.161
+0.15%
$ 164,048 $ 648
Oct 16, 9 AM $ 0.16
+0.20%
$ 163,770 $ 647
Oct 16, 8 AM $ 0.16
-0.03%
$ 163,400 $ 689
Oct 16, 7 AM $ 0.16
-0.28%
$ 163,536 $ 689
Oct 16, 6 AM $ 0.161
+0.33%
$ 163,729 $ 691
Oct 16, 5 AM $ 0.16
-0.06%
$ 163,660 $ 689
Oct 16, 4 AM $ 0.16
-0.32%
$ 163,764 $ 689
Oct 16, 3 AM $ 0.161
+0.05%
$ 164,026 $ 672
Oct 16, 2 AM $ 0.161
+2.18%
$ 164,005 $ 672
Oct 16, 1 AM $ 0.154
+0.06%
$ 157,372 $ 235
Oct 16, 12 AM $ 0.154
-0.01%
$ 157,285 $ 1,140
Oct 15, 11 PM $ 0.154
+0.09%
$ 157,255 $ 1,140
Oct 15, 10 PM $ 0.154
+0.02%
$ 157,094 $ 1,188
Oct 15, 9 PM $ 0.154
-0.02%
$ 157,101 $ 1,188
Oct 15, 8 PM $ 0.154
-0.13%
$ 156,973 $ 1,188
Oct 15, 7 PM $ 0.154
+0.03%
$ 157,420 $ 1,475
Oct 15, 6 PM $ 0.154
+0.08%
$ 157,351 $ 1,474
Oct 15, 5 PM $ 0.154
-0.05%
$ 156,921 $ 1,473
Oct 15, 4 PM $ 0.154
-0.89%
$ 157,346 $ 1,532
Oct 15, 3 PM $ 0.156
-0.13%
$ 159,158 $ 1,383
Oct 15, 2 PM $ 0.156
-0.22%
$ 159,734 $ 1,344
Oct 15, 1 PM $ 0.156
-0.05%
$ 159,733 $ 1,347
Oct 15, 12 PM $ 0.156
-0.15%
$ 159,826 $ 1,348
Oct 15, 11 AM $ 0.157
-0.07%
$ 159,994 $ 1,350
Oct 15, 10 AM $ 0.157
-0.23%
$ 160,146 $ 1,393
Oct 15, 9 AM $ 0.157
-0.15%
$ 160,366 $ 1,396
Oct 15, 8 AM $ 0.157
+0.43%
$ 161,146 $ 1,354
Oct 15, 7 AM $ 0.157
+0.06%
$ 160,091 $ 1,348
Oct 15, 6 AM $ 0.157
-0.06%
$ 159,802 $ 1,966
Oct 15, 5 AM $ 0.157
+0.06%
$ 159,982 $ 2,227
Oct 15, 4 AM $ 0.157
+0.20%
$ 160,001 $ 2,237
Oct 15, 3 AM $ 0.156
-0.34%
$ 159,913 $ 2,233
Oct 15, 2 AM $ 0.157
+0.18%
$ 160,356 $ 2,241
Oct 15, 1 AM $ 0.157
-0.09%
$ 159,931 $ 2,237
Oct 15, 12 AM $ 0.157
-0.18%
$ 160,063 $ 2,239
Oct 14, 11 PM $ 0.158
-7.27%
$ 166,099 $ 1,825
Oct 14, 10 PM $ 0.171
+0.04%
$ 174,539 $ 1,278
Oct 14, 9 PM $ 0.171
-0.04%
$ 174,452 $ 1,284
Oct 14, 8 PM $ 0.171
+0.25%
$ 174,440 $ 1,307