MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 49
Download
Date Close Price change Market cap Trading volume
Jan 21, 5 PM $ 159.1
+1.00%
$ 362,265 $ 5.94 million
Jan 21, 4 PM $ 157.52
-3.51%
$ 358,867 $ 5.86 million
Jan 21, 3 PM $ 163.26
+1.25%
$ 371,737 $ 5.85 million
Jan 21, 2 PM $ 161.22
+0.87%
$ 367,099 $ 6.07 million
Jan 21, 1 PM $ 159.82
-0.05%
$ 364,297 $ 6.17 million
Jan 21, 12 PM $ 159.83
+0.03%
$ 364,071 $ 6.19 million
Jan 21, 11 AM $ 159.71
-0.81%
$ 364,352 $ 6.19 million
Jan 21, 10 AM $ 160.84
+0.30%
$ 366,244 $ 6.34 million
Jan 21, 9 AM $ 160.37
-0.35%
$ 365,004 $ 6.39 million
Jan 21, 8 AM $ 160.94
+0.37%
$ 366,458 $ 6.69 million
Jan 21, 7 AM $ 160.37
-0.59%
$ 365,228 $ 6.72 million
Jan 21, 6 AM $ 161.34
-0.49%
$ 367,370 $ 6.73 million
Jan 21, 5 AM $ 162.14
+0.48%
$ 369,187 $ 6.83 million
Jan 21, 4 AM $ 161.3
-0.08%
$ 367,295 $ 6.92 million
Jan 21, 3 AM $ 161.44
+0.65%
$ 367,606 $ 6.93 million
Jan 21, 2 AM $ 160.4
-0.18%
$ 365,241 $ 7.02 million
Jan 21, 1 AM $ 160.69
+0.80%
$ 365,893 $ 7.05 million
Jan 21, 12 AM $ 159.42
+0.47%
$ 363,006 $ 7.35 million
Jan 20, 11 PM $ 158.68
+0.12%
$ 361,325 $ 7.27 million
Jan 20, 10 PM $ 158.54
-0.90%
$ 361,460 $ 7.14 million
Jan 20, 9 PM $ 160
-0.14%
$ 364,332 $ 7.01 million
Jan 20, 8 PM $ 160.23
-1.21%
$ 364,838 $ 6.85 million
Jan 20, 7 PM $ 162.19
+1.41%
$ 369,320 $ 6.32 million
Jan 20, 6 PM $ 159.95
+0.17%
$ 364,203 $ 5.82 million
Jan 20, 5 PM $ 159.67
-1.58%
$ 363,581 $ 5.52 million
Jan 20, 4 PM $ 162.2
+0.42%
$ 368,973 $ 4.95 million
Jan 20, 3 PM $ 161.51
+0.70%
$ 367,754 $ 4.42 million
Jan 20, 2 PM $ 160.57
-2.50%
$ 365,623 $ 3.67 million
Jan 20, 1 PM $ 164.7
-0.48%
$ 375,017 $ 2.65 million
Jan 20, 12 PM $ 165.54
+0.43%
$ 376,933 $ 2.47 million
Jan 20, 11 AM $ 164.77
+0.00%
$ 375,192 $ 2.22 million
Jan 20, 10 AM $ 164.81
+0.64%
$ 375,063 $ 2.01 million
Jan 20, 9 AM $ 163.71
-0.35%
$ 372,691 $ 1.86 million
Jan 20, 8 AM $ 164.3
-0.67%
$ 374,106 $ 1.47 million
Jan 20, 7 AM $ 165.37
+0.06%
$ 376,545 $ 1.37 million
Jan 20, 6 AM $ 165.37
-0.86%
$ 376,452 $ 1.32 million
Jan 20, 5 AM $ 166.81
-0.12%
$ 379,832 $ 1.19 million
Jan 20, 4 AM $ 166.94
-0.58%
$ 380,268 $ 1.04 million
Jan 20, 3 AM $ 167.95
-0.18%
$ 382,435 $ 988,986
Jan 20, 2 AM $ 168.26
-0.36%
$ 383,139 $ 863,698
Jan 20, 1 AM $ 168.87
-2.10%
$ 384,590 $ 750,506
Jan 20, 12 AM $ 172.55
-0.05%
$ 392,891 $ 400,954
Jan 19, 11 PM $ 172.63
+0.06%
$ 393,073 $ 413,096
Jan 19, 10 PM $ 172.52
-0.32%
$ 392,849 $ 411,298
Jan 19, 9 PM $ 173.07
-0.02%
$ 394,089 $ 397,711
Jan 19, 8 PM $ 173.11
+0.06%
$ 394,175 $ 395,201
Jan 19, 7 PM $ 173
+0.05%
$ 393,945 $ 393,465
Jan 19, 6 PM $ 172.92
+0.04%
$ 393,742 $ 393,654
Jan 19, 5 PM $ 172.84
-0.08%
$ 393,562 $ 382,561
Jan 19, 4 PM $ 172.77
-0.11%
$ 393,406 $ 380,731