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

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

MSTR Page 18
Download
Date Close Price change Market cap Trading volume

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.

Aug 18, 9 AM $97.14
-0.05%
$10,879 $76,771
Aug 18, 8 AM $97.19
-0.01%
$10,885 $76,942
Aug 18, 7 AM $97.27
+0.02%
$10,894 $77,152
Aug 18, 6 AM $97.25
+0.29%
$10,892 $77,290
Aug 18, 5 AM $96.97
+0.05%
$10,860 $77,152
Aug 18, 3 AM $96.92
-0.22%
$10,855 $77,265
Aug 18, 2 AM $97.14
-0.27%
$10,880 $73,136
Aug 18, 1 AM $97.41
-0.30%
$10,910 $62,316
Aug 18, 12 AM $97.71
-0.17%
$10,943 $62,817
Aug 17, 11 PM $97.88
+0.17%
$10,962 $64,788
Aug 17, 10 PM $97.54
-0.01%
$10,925 $68,075
Aug 17, 9 PM $97.5
-0.06%
$10,920 $70,612
Aug 17, 8 PM $97.56
+0.16%
$10,927 $71,441
Aug 17, 7 PM $97.39
-0.23%
$10,908 $70,672
Aug 17, 6 PM $97.62
+0.32%
$10,933 $71,323
Aug 17, 5 PM $97.33
+0.00%
$10,901 $63,261
Aug 17, 4 PM $97.34
+0.01%
$10,902 $61,055
Aug 17, 3 PM $97.19
+0.47%
$10,886 $59,085
Aug 17, 2 PM $96.75
+1.49%
$10,836 $53,611
Aug 17, 1 PM $95.33
+0.04%
$10,677 $34,154
Aug 17, 12 PM $95.22
-0.23%
$10,664 $19,748
Aug 17, 11 AM $95.41
-0.18%
$10,686 $19,125
Aug 17, 10 AM $95.63
-0.51%
$10,711 $18,464
Aug 17, 9 AM $95.33
-0.29%
$10,677 $18,209
Aug 17, 8 AM $95.54
+0.01%
$10,701 $17,355
Aug 17, 7 AM $95.57
-0.61%
$10,704 $16,954
Aug 17, 6 AM $96.18
-1.30%
$10,772 $14,306
Aug 17, 5 AM $95.94
+0.38%
$10,745 $16,483
Aug 17, 4 AM $95.58
+0.01%
$10,705 $16,618
Aug 17, 3 AM $95.53
-0.05%
$10,699 $15,985
Aug 17, 2 AM $95.59
+0.34%
$10,706 $15,395
Aug 17, 1 AM $95.45
+0.57%
$10,690 $15,222
Aug 17, 12 AM $94.6
-0.61%
$10,596 $14,708
Aug 16, 11 PM $95.16
+0.53%
$10,657 $12,440
Aug 16, 10 PM $94.64
-0.36%
$10,599 $9,580
Aug 16, 9 PM $95.54
-1.83%
$10,700 $5,970
Aug 16, 8 PM $97.07
+2.14%
$10,872 $4,826
Aug 16, 7 PM $95.06
-0.99%
$10,646 $4,980
Aug 16, 6 PM $95.06
-0.34%
$10,646 $4,830
Aug 16, 5 PM $95.36
+0.21%
$10,681 $4,847
Aug 16, 4 PM $95.14
-0.21%
$10,656 $5,048
Aug 16, 3 PM $95.4
-0.45%
$10,685 $4,116
Aug 16, 2 PM $97.09
+0.03%
$10,874 $6,558
Aug 16, 1 PM $97.11
-0.16%
$10,876 $6,287
Aug 16, 12 PM $94.8
+0.09%
$10,618 $9,204
Aug 16, 11 AM $94.8
-2.50%
$10,617 $9,190
Aug 16, 10 AM $97.17
+2.79%
$10,883 $9,277
Aug 16, 9 AM $94.57
-2.71%
$10,592 $9,165
Aug 16, 8 AM $94.28
+0.00%
$10,559 $9,151
Aug 16, 7 AM $94.01
-0.54%
$10,529 $9,163