Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Strategy Inc. Tokenized Stock (Robinhood Tokenized Stock) Historical Data

MSTR Page 10
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 3, 6 PM $141.87
-0.09%
$15,890 $3.36 million
Sep 3, 5 PM $141.99
+1.69%
$15,903 $2.98 million
Sep 3, 4 PM $139.78
-0.02%
$15,655 $2.65 million
Sep 3, 3 PM $139.7
+1.54%
$15,646 $2.72 million
Sep 3, 2 PM $137.5
+4.54%
$15,400 $3.4 million
Sep 3, 1 PM $131.55
+3.75%
$14,733 $3.49 million
Sep 3, 12 PM $126.81
+1.55%
$14,203 $3.07 million
Sep 3, 11 AM $124.87
+0.28%
$13,985 $2.99 million
Sep 3, 10 AM $124.44
-0.36%
$13,937 $3.03 million
Sep 3, 9 AM $124.89
+0.02%
$13,988 $3.12 million
Sep 3, 8 AM $124.87
-0.17%
$13,985 $3.16 million
Sep 3, 7 AM $125.07
+0.62%
$14,007 $3.37 million
Sep 3, 6 AM $124.28
+0.11%
$13,920 $3.53 million
Sep 3, 5 AM $124.14
-0.42%
$13,904 $3.87 million
Sep 3, 4 AM $124.54
+0.06%
$13,949 $4.02 million
Sep 3, 3 AM $124.55
+0.27%
$13,949 $4.17 million
Sep 3, 2 AM $124.33
+0.36%
$13,925 $4.28 million
Sep 3, 1 AM $123.83
+0.56%
$13,869 $4.4 million
Sep 3, 12 AM $123.11
-0.03%
$13,789 $4.45 million
Sep 2, 11 PM $123.1
+0.21%
$13,787 $4.46 million
Sep 2, 10 PM $122.77
-0.18%
$13,750 $4.51 million
Sep 2, 9 PM $122.99
+0.10%
$13,775 $4.73 million
Sep 2, 8 PM $122.89
+0.25%
$13,764 $4.85 million
Sep 2, 7 PM $122.68
-0.19%
$13,740 $4.97 million
Sep 2, 6 PM $122.87
-0.43%
$13,762 $5.04 million
Sep 2, 5 PM $123.39
+0.62%
$13,819 $5.22 million
Sep 2, 4 PM $122.66
+0.75%
$13,738 $5.29 million
Sep 2, 3 PM $121.76
-1.87%
$13,637 $5.24 million
Sep 2, 2 PM $124.07
-0.38%
$13,896 $4.52 million
Sep 2, 1 PM $124.39
+0.46%
$13,932 $4.11 million
Sep 2, 12 PM $123.82
+0.53%
$13,868 $4.2 million
Sep 2, 11 AM $123.16
+0.37%
$13,794 $4.23 million
Sep 2, 10 AM $122.79
-0.12%
$13,752 $4.31 million
Sep 2, 9 AM $122.96
-0.85%
$13,772 $4.31 million
Sep 2, 8 AM $124.02
-2.39%
$13,890 $4.39 million
Sep 2, 7 AM $127.06
-0.29%
$14,231 $4.76 million
Sep 2, 6 AM $127.44
+1.02%
$14,273 $5.62 million
Sep 2, 5 AM $126.13
+0.21%
$14,127 $5.53 million
Sep 2, 4 AM $125.84
+0.13%
$14,094 $5.44 million
Sep 2, 3 AM $125.7
+1.20%
$14,078 $5.54 million
Sep 2, 2 AM $124.16
+0.18%
$13,906 $5.57 million
Sep 2, 1 AM $123.95
-1.28%
$13,882 $5.49 million
Sep 2, 12 AM $125.54
+0.24%
$14,061 $5.78 million
Sep 1, 11 PM $125.24
+0.22%
$14,027 $5.96 million
Sep 1, 10 PM $125.02
+0.00%
$14,003 $5.97 million
Sep 1, 9 PM $125.03
-1.75%
$14,003 $5.76 million
Sep 1, 8 PM $127.22
+1.71%
$14,248 $5.84 million
Sep 1, 7 PM $125.01
+0.00%
$14,001 $5.66 million
Sep 1, 6 PM $125
-1.63%
$14,000 $5.72 million
Sep 1, 5 PM $127.16
+0.11%
$14,242 $5.73 million