MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 74
Download
Date Close Price change Market cap Trading volume
Dec 1, 3 PM $ 157.65
-5.25%
$ 239,926 $ 1.58 million
Dec 1, 2 PM $ 166.39
-1.25%
$ 253,229 $ 1.26 million
Dec 1, 1 PM $ 168.77
+0.33%
$ 256,850 $ 1.12 million
Dec 1, 12 PM $ 168.21
-0.85%
$ 255,322 $ 1.05 million
Dec 1, 11 AM $ 169.66
-0.46%
$ 258,318 $ 959,292
Dec 1, 10 AM $ 170.44
+0.14%
$ 259,381 $ 912,848
Dec 1, 9 AM $ 170.19
-0.17%
$ 259,015 $ 877,377
Dec 1, 8 AM $ 170.49
+0.20%
$ 259,430 $ 849,167
Dec 1, 7 AM $ 170.13
+0.09%
$ 258,686 $ 816,383
Dec 1, 6 AM $ 169.98
+0.72%
$ 258,683 $ 748,253
Dec 1, 5 AM $ 168.72
+0.01%
$ 256,777 $ 367,309
Dec 1, 4 AM $ 168.68
-0.70%
$ 256,713 $ 366,370
Dec 1, 3 AM $ 169.85
-0.30%
$ 258,455 $ 362,055
Dec 1, 2 AM $ 170.37
-1.23%
$ 259,283 $ 355,188
Dec 1, 1 AM $ 172.42
-3.72%
$ 262,402 $ 341,728
Dec 1, 12 AM $ 179.09
-0.04%
$ 272,896 $ 316,292
Nov 30, 11 PM $ 179.17
-0.03%
$ 272,672 $ 316,556
Nov 30, 10 PM $ 179.23
+0.13%
$ 272,891 $ 321,632
Nov 30, 9 PM $ 179
-0.12%
$ 272,409 $ 322,747
Nov 30, 8 PM $ 179.22
+0.23%
$ 272,748 $ 321,808
Nov 30, 7 PM $ 178.8
+0.00%
$ 272,110 $ 320,908
Nov 30, 6 PM $ 178.8
-0.06%
$ 272,110 $ 322,646
Nov 30, 5 PM $ 178.91
+0.55%
$ 272,281 $ 319,513
Nov 30, 4 PM $ 177.95
+0.11%
$ 270,812 $ 316,232
Nov 30, 3 PM $ 177.75
+0.23%
$ 270,518 $ 317,881
Nov 30, 2 PM $ 177.35
-0.74%
$ 269,899 $ 318,472
Nov 30, 1 PM $ 178.67
-0.12%
$ 272,111 $ 317,820
Nov 30, 12 PM $ 178.89
+0.13%
$ 272,250 $ 317,197
Nov 30, 11 AM $ 178.66
+0.24%
$ 271,899 $ 316,594
Nov 30, 10 AM $ 178.23
+0.81%
$ 271,247 $ 313,140
Nov 30, 9 AM $ 176.81
-0.15%
$ 269,075 $ 290,137
Nov 30, 8 AM $ 177.06
-0.11%
$ 269,469 $ 290,100
Nov 30, 7 AM $ 177.26
+0.20%
$ 269,766 $ 288,699
Nov 30, 6 AM $ 176.91
-0.07%
$ 269,230 $ 285,384
Nov 30, 5 AM $ 177.01
-0.03%
$ 269,391 $ 282,030
Nov 30, 4 AM $ 177.06
+0.07%
$ 269,461 $ 284,101
Nov 30, 3 AM $ 176.93
-0.06%
$ 269,264 $ 281,656
Nov 30, 2 AM $ 177.04
-0.06%
$ 269,415 $ 275,859
Nov 30, 1 AM $ 177.16
+0.04%
$ 269,519 $ 269,899
Nov 30, 12 AM $ 177.09
+0.17%
$ 269,582 $ 264,223
Nov 29, 11 PM $ 176.78
-0.23%
$ 269,035 $ 261,532
Nov 29, 10 PM $ 177.19
+0.14%
$ 269,663 $ 260,921
Nov 29, 9 PM $ 176.95
+0.00%
$ 269,296 $ 275,349
Nov 29, 8 PM $ 176.95
+0.11%
$ 269,290 $ 280,653
Nov 29, 7 PM $ 177.04
-0.05%
$ 269,436 $ 282,259
Nov 29, 6 PM $ 177.13
-0.10%
$ 269,571 $ 281,215
Nov 29, 5 PM $ 177.3
-0.16%
$ 269,869 $ 294,944
Nov 29, 4 PM $ 177.59
+0.07%
$ 270,269 $ 438,816
Nov 29, 3 PM $ 177.47
-0.11%
$ 270,081 $ 589,950
Nov 29, 2 PM $ 177.65
+0.27%
$ 270,366 $ 812,519