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

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

MSTR Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 30, 4 PM $306.3
+11.70%
$34,306 $10.83 million
Aug 30, 3 PM $274.18
-11.30%
$30,709 $9.73 million
Aug 30, 2 PM $309.14
-6.62%
$34,624 $10.57 million
Aug 30, 1 PM $329.89
+23.77%
$36,947 $10.34 million
Aug 30, 12 PM $266.47
+12.82%
$29,845 $7.72 million
Aug 30, 11 AM $236.2
+5.80%
$26,455 $6.45 million
Aug 30, 10 AM $223.34
+3.50%
$25,014 $6.15 million
Aug 30, 9 AM $215.86
+3.19%
$24,177 $6.18 million
Aug 30, 8 AM $209.16
-7.52%
$23,426 $6.31 million
Aug 30, 7 AM $226.06
-3.06%
$25,318 $7.23 million
Aug 30, 6 AM $233.17
+1.31%
$26,115 $7.75 million
Aug 30, 5 AM $230.21
-5.41%
$25,784 $8.02 million
Aug 30, 4 AM $243.4
+8.93%
$27,261 $9.66 million
Aug 30, 3 AM $225.05
+10.58%
$25,205 $11.68 million
Aug 30, 2 AM $204.07
+11.39%
$22,856 $10.59 million
Aug 30, 1 AM $183.2
+1.13%
$20,518 $11.61 million
Aug 30, 12 AM $181.23
+1.84%
$20,298 $11.52 million
Aug 29, 11 PM $177.93
-2.52%
$19,928 $11.28 million
Aug 29, 10 PM $182.48
+0.06%
$20,437 $11.42 million
Aug 29, 9 PM $182.37
-0.66%
$20,425 $11.27 million
Aug 29, 8 PM $183.53
-1.79%
$20,556 $11 million
Aug 29, 7 PM $186.93
+2.07%
$20,936 $11.01 million
Aug 29, 6 PM $183.16
-1.99%
$20,514 $10.65 million
Aug 29, 5 PM $186.82
+9.23%
$20,924 $10.68 million
Aug 29, 4 PM $171.11
+4.90%
$19,164 $9.55 million
Aug 29, 3 PM $163.12
-0.85%
$18,269 $9.08 million
Aug 29, 2 PM $164.66
+1.28%
$18,442 $9.07 million
Aug 29, 1 PM $162.6
+0.47%
$18,211 $8.94 million
Aug 29, 12 PM $161.84
+0.05%
$18,126 $8.65 million
Aug 29, 11 AM $161.99
+0.06%
$18,143 $8.5 million
Aug 29, 10 AM $161.89
-3.31%
$18,132 $8.32 million
Aug 29, 9 AM $167.44
+1.49%
$18,754 $8.36 million
Aug 29, 8 AM $164.97
+12.04%
$18,476 $7.98 million
Aug 29, 7 AM $146.97
-4.64%
$16,460 $6.79 million
Aug 29, 6 AM $154.06
+13.28%
$17,255 $6.77 million
Aug 29, 5 AM $136
-2.04%
$15,232 $5.79 million
Aug 29, 4 AM $139.18
+6.30%
$15,588 $5.13 million
Aug 29, 3 AM $130.93
-0.78%
$14,664 $2.9 million
Aug 29, 2 AM $131.97
+2.24%
$14,780 $2.47 million
Aug 29, 1 AM $129.07
+0.58%
$14,455 $818,288
Aug 29, 12 AM $128.35
+0.08%
$14,375 $733,555
Aug 28, 11 PM $128.25
+0.21%
$14,364 $719,675
Aug 28, 10 PM $128.02
+0.22%
$14,338 $697,612
Aug 28, 9 PM $127.7
+0.04%
$14,303 $693,984
Aug 28, 8 PM $127.68
-0.28%
$14,300 $686,050
Aug 28, 7 PM $128.09
+0.59%
$14,346 $697,877
Aug 28, 6 PM $127.32
-0.70%
$14,260 $668,142
Aug 28, 5 PM $128.14
-0.52%
$14,351 $651,832
Aug 28, 4 PM $128.64
-3.10%
$14,408 $628,423
Aug 28, 3 PM $132.92
-0.87%
$14,887 $566,440