MicroStrategy (Ondo Tokenized) Historical Data

MSTRon
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 161.02
+27.51%
$ 356,776 $ 13.56 million
Apr 6 $ 129.05
+3.67%
$ 287,509 $ 12 million
Mar 30 $ 120.67
-3.47%
$ 283,430 $ 10.98 million
Mar 23 $ 126.14
-4.07%
$ 284,646 $ 8.15 million
Mar 16 $ 131.5
-7.73%
$ 299,418 $ 14.6 million
Mar 9 $ 142.5
+10.70%
$ 324,486 $ 16.25 million
Mar 2 $ 132.17
+2.51%
$ 293,116 $ 6.23 million
Feb 23 $ 128.94
-1.80%
$ 293,591 $ 11.15 million
Feb 16 $ 132.25
-1.77%
$ 298,960 $ 8.37 million
Feb 9 $ 135.09
-0.63%
$ 306,639 $ 18.45 million
Feb 2 $ 133.36
-8.91%
$ 309,054 $ 43.16 million
Jan 26 $ 146.51
-9.67%
$ 333,322 $ 25.8 million
Jan 19 $ 163.2
-6.53%
$ 369,302 $ 23.57 million
Jan 12 $ 174.65
+10.46%
$ 397,614 $ 34.7 million
Jan 5 $ 157.73
-0.79%
$ 360,006 $ 52.87 million
Dec 29 $ 158.43
-0.10%
$ 362,001 $ 10.44 million
Dec 22 $ 158.57
-4.18%
$ 277,004 $ 5.16 million
Dec 15 $ 165.31
-6.13%
$ 289,141 $ 6.12 million
Dec 8 $ 176.24
-0.44%
$ 307,657 $ 7.74 million
Dec 1 $ 177.44
-0.96%
$ 320,506 $ 11.2 million
Nov 24 $ 177.19
+3.44%
$ 272,672 $ 7.38 million
Nov 17 $ 172.81
-13.52%
$ 244,852 $ 7.05 million
Nov 10 $ 201.81
-16.71%
$ 291,597 $ 681,980
Nov 3 $ 241.66
-11.06%
$ 354,148 $ 574,292
Oct 27 $ 271.29
-7.11%
$ 412,775 $ 1.24 million
Oct 20 $ 289.93
-0.95%
$ 451,890 $ 465,139
Oct 13 $ 292.5
-3.37%
$ 442,631 $ 524,577
Oct 6 $ 300.43
-14.71%
$ 531,052 $ 502,503
Sep 29 $ 352.23
+12.61%
$ 455,472 $ 467,990
Sep 22 $ 307.71
-10.38%
$ 401,178 $ 472,942
Sep 15 $ 343.06
+3.55%
$ 358,623 $ 6.27 million
Sep 8 $ 331.57
+1.26%
$ 192,229 $ 1.13 million
Download