MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 79
Download
Date Close Price change Market cap Trading volume
Nov 21, 10 AM $ 170.05
+0.96%
$ 235,993 $ 2.97 million
Nov 21, 9 AM $ 168.44
-1.96%
$ 232,351 $ 2.9 million
Nov 21, 8 AM $ 171.8
+0.42%
$ 237,377 $ 2.84 million
Nov 21, 7 AM $ 171.08
-1.53%
$ 236,375 $ 2.84 million
Nov 21, 6 AM $ 173.74
+0.09%
$ 240,050 $ 2.8 million
Nov 21, 5 AM $ 173.59
-0.10%
$ 240,339 $ 2.8 million
Nov 21, 4 AM $ 173.76
+0.41%
$ 240,083 $ 2.77 million
Nov 21, 3 AM $ 173.05
+0.98%
$ 239,100 $ 2.75 million
Nov 21, 2 AM $ 171.37
-3.44%
$ 236,771 $ 2.71 million
Nov 21, 1 AM $ 177.47
-0.09%
$ 245,208 $ 2.6 million
Nov 21, 12 AM $ 177.63
+0.73%
$ 245,427 $ 2.58 million
Nov 20, 11 PM $ 176.34
-0.77%
$ 243,673 $ 2.56 million
Nov 20, 10 PM $ 177.7
-0.01%
$ 245,517 $ 2.49 million
Nov 20, 9 PM $ 177.72
+0.28%
$ 245,348 $ 2.45 million
Nov 20, 8 PM $ 177.07
-1.05%
$ 244,652 $ 2.4 million
Nov 20, 7 PM $ 178.94
+3.50%
$ 247,091 $ 2.25 million
Nov 20, 6 PM $ 172.9
-1.76%
$ 238,884 $ 2 million
Nov 20, 5 PM $ 175.99
-0.03%
$ 243,162 $ 1.78 million
Nov 20, 4 PM $ 176.04
-3.70%
$ 243,226 $ 1.58 million
Nov 20, 3 PM $ 182.8
-2.84%
$ 253,871 $ 1.17 million
Nov 20, 2 PM $ 188.15
-2.18%
$ 259,966 $ 894,975
Nov 20, 1 PM $ 192.34
-0.35%
$ 265,748 $ 746,308
Nov 20, 12 PM $ 193.02
+0.64%
$ 266,692 $ 684,520
Nov 20, 11 AM $ 191.75
-0.33%
$ 264,936 $ 205,657
Nov 20, 10 AM $ 192.44
+0.62%
$ 265,883 $ 200,839
Nov 20, 9 AM $ 191.46
-1.36%
$ 264,529 $ 198,230
Nov 20, 8 AM $ 194.11
+0.33%
$ 268,201 $ 204,626
Nov 20, 7 AM $ 193.53
+0.82%
$ 267,650 $ 205,595
Nov 20, 6 AM $ 191.84
-1.34%
$ 265,057 $ 207,233
Nov 20, 5 AM $ 194.39
+0.03%
$ 268,586 $ 206,974
Nov 20, 4 AM $ 194.06
+0.19%
$ 267,707 $ 209,710
Nov 20, 3 AM $ 193.72
-0.23%
$ 267,594 $ 209,525
Nov 20, 2 AM $ 194.19
-0.84%
$ 266,820 $ 211,985
Nov 20, 1 AM $ 195.8
+0.79%
$ 269,023 $ 215,315
Nov 20, 12 AM $ 194.3
+0.01%
$ 266,973 $ 224,961
Nov 19, 11 PM $ 194.25
+1.84%
$ 266,770 $ 222,689
Nov 19, 10 PM $ 190.85
-0.45%
$ 262,229 $ 241,590
Nov 19, 9 PM $ 191.77
+2.78%
$ 263,491 $ 241,883
Nov 19, 8 PM $ 186.32
+0.70%
$ 255,999 $ 246,539
Nov 19, 7 PM $ 185.02
-0.09%
$ 254,222 $ 245,587
Nov 19, 6 PM $ 185.13
-0.65%
$ 254,366 $ 243,826
Nov 19, 5 PM $ 185.8
-1.90%
$ 255,293 $ 239,831
Nov 19, 4 PM $ 189.04
-0.64%
$ 259,738 $ 239,353
Nov 19, 3 PM $ 190.32
-4.10%
$ 261,492 $ 227,433
Nov 19, 2 PM $ 197.66
-3.17%
$ 271,322 $ 216,288
Nov 19, 1 PM $ 204.12
-0.83%
$ 280,465 $ 224,077
Nov 19, 12 PM $ 205.82
+0.21%
$ 282,789 $ 227,410
Nov 19, 11 AM $ 204.7
+0.04%
$ 281,251 $ 226,640
Nov 19, 10 AM $ 204.59
-0.32%
$ 281,039 $ 227,424
Nov 19, 9 AM $ 205.3
+0.91%
$ 282,156 $ 228,393