Monsterra (MSTR) Historical Data

MSTR Page 13
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.0933
-4.49%
$ 9.21 million $ 209,258
May 12, 2024 $ 0.0977
+0.24%
$ 1.23 million $ 214,681
May 11, 2024 $ 0.0975
+0.02%
$ 1.22 million $ 209,031
May 10, 2024 $ 0.0975
-0.08%
$ 1.22 million $ 213,434
May 9, 2024 $ 0.0976
-0.90%
$ 5.12 million $ 204,807
May 8, 2024 $ 0.0985
+1.85%
$ 1.24 million $ 209,307
May 7, 2024 $ 0.0966
+2.00%
$ 1.21 million $ 214,830
May 6, 2024 $ 0.0947
+0.86%
$ 1.19 million $ 209,761
May 5, 2024 $ 0.094
-1.03%
$ 1.18 million $ 208,292
May 4, 2024 $ 0.0949
+0.74%
$ 1.23 million $ 207,718
May 3, 2024 $ 0.0942
+1.85%
$ 1.22 million $ 177,107
May 2, 2024 $ 0.0925
+3.06%
$ 1.2 million $ 200,201
May 1, 2024 $ 0.0898
-7.56%
$ 1.16 million $ 201,464
Apr 30, 2024 $ 0.0971
-3.80%
$ 1.26 million $ 175,164
Apr 29, 2024 $ 0.101
-1.77%
$ 1.31 million $ 139,145
Apr 28, 2024 $ 0.103
+0.72%
$ 1.33 million $ 137,338
Apr 27, 2024 $ 0.102
+0.06%
$ 1.32 million $ 156,742
Apr 26, 2024 $ 0.102
-0.62%
$ 1.32 million $ 182,458
Apr 25, 2024 $ 0.103
-7.14%
$ 1.33 million $ 222,371
Apr 24, 2024 $ 0.111
-2.48%
$ 1.43 million $ 227,089
Apr 23, 2024 $ 0.114
-3.68%
$ 1.47 million $ 231,895
Apr 22, 2024 $ 0.118
-0.76%
$ 1.53 million $ 206,459
Apr 21, 2024 $ 0.119
+2.79%
$ 1.54 million $ 193,764
Apr 20, 2024 $ 0.115
-1.18%
$ 1.49 million $ 187,046
Apr 19, 2024 $ 0.117
-4.96%
$ 1.51 million $ 184,917
Apr 18, 2024 $ 0.122
+1.42%
$ 1.58 million $ 151,754
Apr 17, 2024 $ 0.12
-0.52%
$ 1.56 million $ 184,304
Apr 16, 2024 $ 0.121
-1.18%
$ 1.56 million $ 170,919
Apr 15, 2024 $ 0.122
-3.94%
$ 1.58 million $ 155,441
Apr 14, 2024 $ 0.127
+0.63%
$ 1.64 million $ 165,078
Apr 13, 2024 $ 0.126
-4.03%
$ 1.63 million $ 111,872
Apr 12, 2024 $ 0.131
-3.49%
$ 1.7 million $ 130,240
Apr 11, 2024 $ 0.136
-1.47%
$ 1.76 million $ 133,891
Apr 10, 2024 $ 0.138
-0.76%
$ 1.78 million $ 147,532
Apr 9, 2024 $ 0.139
+0.03%
$ 1.8 million $ 160,571
Apr 8, 2024 $ 0.138
-1.56%
$ 1.79 million $ 127,530
Apr 7, 2024 $ 0.141
+1.36%
$ 1.83 million $ 190,725
Apr 6, 2024 $ 0.139
+1.12%
$ 1.8 million $ 197,915
Apr 5, 2024 $ 0.138
-11.87%
$ 1.78 million $ 405,135
Apr 4, 2024 $ 0.156
+1.22%
$ 2.02 million $ 304,596
Apr 3, 2024 $ 0.154
-9.33%
$ 1.99 million $ 287,680
Apr 2, 2024 $ 0.17
+4.29%
$ 2.2 million $ 52,054
Apr 1, 2024 $ 0.163
-10.75%
$ 2.11 million $ 138,474
Mar 31, 2024 $ 0.182
-11.97%
$ 2.36 million $ 100,227
Mar 30, 2024 $ 0.207
-9.67%
$ 2.68 million $ 108,892
Mar 29, 2024 $ 0.229
+27.47%
$ 2.97 million $ 471,000
Mar 28, 2024 $ 0.18
+8.75%
$ 2.33 million $ 200,958
Mar 27, 2024 $ 0.165
-8.03%
$ 2.14 million $ 119,075
Mar 26, 2024 $ 0.18
+12.74%
$ 2.33 million $ 90,247
Mar 25, 2024 $ 0.16
-1.89%
$ 15.83 million $ 56,763