Monsterra (MSTR) Historical Data

MSTR Page 14
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.16
-1.89%
$ 15.83 million $ 56,763
Mar 24, 2024 $ 0.163
+0.38%
$ 2.11 million $ 54,738
Mar 23, 2024 $ 0.162
-4.41%
$ 2.1 million $ 58,975
Mar 22, 2024 $ 0.17
-0.77%
$ 2.2 million $ 66,448
Mar 21, 2024 $ 0.17
+0.91%
$ 1.95 million $ 190,436
Mar 20, 2024 $ 0.17
-4.79%
$ 1.95 million $ 65,050
Mar 19, 2024 $ 0.18
-7.26%
$ 2.06 million $ 117,269
Mar 18, 2024 $ 0.192
+6.19%
$ 2.2 million $ 189,868
Mar 17, 2024 $ 0.182
+10.31%
$ 2.08 million $ 86,411
Mar 16, 2024 $ 0.165
+1.91%
$ 1.89 million $ 92,402
Mar 15, 2024 $ 0.162
+0.49%
$ 1.86 million $ 107,297
Mar 14, 2024 $ 0.164
+2.85%
$ 1.88 million $ 164,818
Mar 13, 2024 $ 0.16
+25.70%
$ 1.83 million $ 192,118
Mar 12, 2024 $ 0.127
+7.97%
$ 1.45 million $ 80,321
Mar 11, 2024 $ 0.116
-0.61%
$ 1.33 million $ 67,088
Mar 10, 2024 $ 0.117
+1.78%
$ 1.34 million $ 105,277
Mar 9, 2024 $ 0.113
+13.61%
$ 1.3 million $ 148,499
Mar 8, 2024 $ 0.0997
+8.01%
$ 9.88 million $ 136,506
Mar 7, 2024 $ 0.0924
+1.75%
$ 1.06 million $ 109,826
Mar 6, 2024 $ 0.09
+5.38%
$ 1.03 million $ 126,447
Mar 5, 2024 $ 0.0851
-2.24%
$ 974,486 $ 123,918
Mar 4, 2024 $ 0.0862
-5.17%
$ 986,443 $ 165,378
Mar 3, 2024 $ 0.0909
+16.23%
$ 1.04 million $ 166,544
Mar 2, 2024 $ 0.0788
+10.55%
$ 902,467 $ 118,342
Mar 1, 2024 $ 0.0713
-0.71%
$ 816,022 $ 91,689
Feb 29, 2024 $ 0.0717
+6.87%
$ 821,174 $ 91,453
Feb 28, 2024 $ 0.0671
-1.13%
$ 768,391 $ 94,757
Feb 27, 2024 $ 0.0677
-0.53%
$ 774,574 $ 126,045
Feb 26, 2024 $ 0.0679
+2.12%
$ 777,093 $ 127,962
Feb 25, 2024 $ 0.0671
+2.65%
$ 767,933 $ 122,422
Feb 24, 2024 $ 0.0659
-0.76%
$ 754,193 $ 106,137
Feb 23, 2024 $ 0.0659
+1.31%
$ 755,062 $ 95,860
Feb 22, 2024 $ 0.0651
-1.17%
$ 745,262 $ 47,446
Feb 21, 2024 $ 0.0653
-0.32%
$ 747,323 $ 121,678
Feb 20, 2024 $ 0.0656
-2.92%
$ 750,873 $ 119,001
Feb 19, 2024 $ 0.0677
-4.34%
$ 774,892 $ 128,347
Feb 18, 2024 $ 0.0706
-0.84%
$ 808,808 $ 107,749
Feb 17, 2024 $ 0.072
+7.62%
$ 824,265 $ 102,597
Feb 16, 2024 $ 0.0674
+0.60%
$ 771,482 $ 78,873
Feb 15, 2024 $ 0.0674
-2.57%
$ 772,169 $ 66,359
Feb 14, 2024 $ 0.0693
+3.90%
$ 793,466 $ 129,720
Feb 13, 2024 $ 0.067
+2.70%
$ 767,704 $ 123,797
Feb 12, 2024 $ 0.0653
-0.37%
$ 747,438 $ 119,714
Feb 11, 2024 $ 0.0655
+3.72%
$ 749,957 $ 93,190
Feb 10, 2024 $ 0.0631
+0.64%
$ 723,050 $ 89,926
Feb 9, 2024 $ 0.0621
-0.13%
$ 711,257 $ 129,765
Feb 8, 2024 $ 0.0621
-0.62%
$ 711,486 $ 115,392
Feb 7, 2024 $ 0.0618
-1.17%
$ 707,593 $ 91,897
Feb 6, 2024 $ 0.0624
+0.98%
$ 714,442 $ 85,991
Feb 5, 2024 $ 0.0619
-0.61%
$ 708,967 $ 73,221