MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 65
Download
Date Close Price change Market cap Trading volume
Dec 20, 12 AM $ 165.31
+0.02%
$ 288,795 $ 1.14 million
Dec 19, 11 PM $ 165.28
-0.03%
$ 288,737 $ 1.12 million
Dec 19, 10 PM $ 165.33
+0.42%
$ 288,822 $ 1.11 million
Dec 19, 9 PM $ 164.64
-0.23%
$ 287,614 $ 1.1 million
Dec 19, 8 PM $ 165.06
+0.02%
$ 288,354 $ 1.14 million
Dec 19, 7 PM $ 165.02
+0.48%
$ 288,285 $ 1.15 million
Dec 19, 6 PM $ 164.23
-0.01%
$ 286,893 $ 1.16 million
Dec 19, 5 PM $ 164.34
-0.40%
$ 287,100 $ 1.15 million
Dec 19, 4 PM $ 165
+0.56%
$ 288,247 $ 1.2 million
Dec 19, 3 PM $ 163.94
-0.07%
$ 286,360 $ 1.16 million
Dec 19, 2 PM $ 164.01
+0.23%
$ 286,567 $ 1.19 million
Dec 19, 1 PM $ 163.64
-0.02%
$ 285,863 $ 1.23 million
Dec 19, 12 PM $ 163.87
-0.48%
$ 286,265 $ 1.22 million
Dec 19, 11 AM $ 164.65
-0.01%
$ 287,713 $ 1.21 million
Dec 19, 10 AM $ 164.67
+0.27%
$ 287,673 $ 1.19 million
Dec 19, 9 AM $ 164.23
+0.03%
$ 286,722 $ 1.19 million
Dec 19, 8 AM $ 164.19
+0.41%
$ 286,824 $ 1.2 million
Dec 19, 7 AM $ 163.52
+0.75%
$ 285,652 $ 1.22 million
Dec 19, 6 AM $ 162.18
+0.27%
$ 283,558 $ 1.22 million
Dec 19, 5 AM $ 161.74
+0.04%
$ 282,560 $ 1.24 million
Dec 19, 4 AM $ 161.68
+0.07%
$ 282,441 $ 1.28 million
Dec 19, 3 AM $ 161.57
+1.16%
$ 282,249 $ 1.3 million
Dec 19, 2 AM $ 159.82
+0.30%
$ 279,192 $ 519,266
Dec 19, 1 AM $ 159.35
+0.07%
$ 278,381 $ 521,311
Dec 19, 12 AM $ 159.3
-0.04%
$ 278,287 $ 518,561
Dec 18, 11 PM $ 159.5
+0.02%
$ 278,634 $ 519,241
Dec 18, 10 PM $ 159.45
-0.05%
$ 278,554 $ 521,900
Dec 18, 9 PM $ 159.54
+0.56%
$ 278,704 $ 524,449
Dec 18, 8 PM $ 158.81
+0.49%
$ 277,425 $ 530,281
Dec 18, 7 PM $ 157.92
-1.96%
$ 275,875 $ 525,546
Dec 18, 6 PM $ 161.28
-0.61%
$ 281,409 $ 1.33 million
Dec 18, 5 PM $ 162.06
-1.16%
$ 283,107 $ 1.33 million
Dec 18, 4 PM $ 164.52
-0.36%
$ 287,402 $ 1.33 million
Dec 18, 3 PM $ 165.17
+0.34%
$ 288,547 $ 1.35 million
Dec 18, 2 PM $ 164.61
-0.92%
$ 287,565 $ 1.37 million
Dec 18, 1 PM $ 166.15
+1.78%
$ 290,255 $ 1.38 million
Dec 18, 12 PM $ 163.25
+0.08%
$ 285,189 $ 1.37 million
Dec 18, 11 AM $ 163.15
-0.36%
$ 284,958 $ 1.42 million
Dec 18, 10 AM $ 163.74
+0.33%
$ 286,052 $ 1.42 million
Dec 18, 9 AM $ 163.21
+0.15%
$ 285,125 $ 1.43 million
Dec 18, 8 AM $ 162.97
+0.68%
$ 284,693 $ 1.42 million
Dec 18, 7 AM $ 161.86
+0.47%
$ 282,744 $ 1.39 million
Dec 18, 6 AM $ 161.11
+0.00%
$ 281,344 $ 1.39 million
Dec 18, 5 AM $ 161.11
-0.30%
$ 281,440 $ 1.36 million
Dec 18, 4 AM $ 161.57
+0.09%
$ 282,252 $ 1.35 million
Dec 18, 3 AM $ 161.38
-0.03%
$ 281,927 $ 1.32 million
Dec 18, 2 AM $ 161.44
+0.48%
$ 281,920 $ 1.36 million
Dec 18, 1 AM $ 160.66
-0.17%
$ 280,664 $ 1.37 million
Dec 18, 12 AM $ 160.94
+0.08%
$ 281,146 $ 1.39 million
Dec 17, 11 PM $ 160.81
-0.19%
$ 280,937 $ 1.38 million