Monsterra (MSTR) Historical Data

MSTR Page 16
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.0814
-3.39%
$ 643,353 $ 296,798
Dec 15, 2023 $ 0.0842
-0.34%
$ 623,131 $ 334,568
Dec 14, 2023 $ 0.0841
+4.67%
$ 622,291 $ 391,470
Dec 13, 2023 $ 0.0801
+12.78%
$ 592,784 $ 318,672
Dec 12, 2023 $ 0.0711
-2.06%
$ 526,120 $ 286,467
Dec 11, 2023 $ 0.0725
+8.22%
$ 536,390 $ 295,538
Dec 10, 2023 $ 0.0673
+8.49%
$ 498,223 $ 305,123
Dec 9, 2023 $ 0.0621
-1.88%
$ 459,227 $ 307,668
Dec 8, 2023 $ 0.0634
+8.23%
$ 469,216 $ 279,608
Dec 7, 2023 $ 0.0585
-2.03%
$ 433,106 $ 259,149
Dec 6, 2023 $ 0.0598
-1.01%
$ 442,281 $ 253,428
Dec 5, 2023 $ 0.0602
-0.84%
$ 385,455 $ 270,623
Dec 4, 2023 $ 0.061
-6.44%
$ 390,511 $ 253,072
Dec 3, 2023 $ 0.0645
+1.10%
$ 412,782 $ 273,704
Dec 2, 2023 $ 0.0639
-3.58%
$ 408,814 $ 288,059
Dec 1, 2023 $ 0.0665
+3.89%
$ 425,454 $ 281,961
Nov 30, 2023 $ 0.0634
+1.91%
$ 424,762 $ 245,529
Nov 29, 2023 $ 0.0622
-0.27%
$ 416,790 $ 126,430
Nov 28, 2023 $ 0.0623
-9.04%
$ 417,527 $ 460,554
Nov 27, 2023 $ 0.0684
-1.30%
$ 457,993 $ 254,234
Nov 26, 2023 $ 0.0686
-1.97%
$ 459,869 $ 254,495
Nov 25, 2023 $ 0.0703
-8.12%
$ 471,325 $ 284,325
Nov 24, 2023 $ 0.0768
+4.33%
$ 514,673 $ 162,062
Nov 23, 2023 $ 0.0736
-7.71%
$ 493,301 $ 217,741
Nov 22, 2023 $ 0.079
+0.29%
$ 529,412 $ 284,654
Nov 21, 2023 $ 0.079
-20.25%
$ 529,211 $ 299,498
Nov 20, 2023 $ 0.0999
+24.19%
$ 669,348 $ 402,461
Nov 19, 2023 $ 0.0808
+15.57%
$ 541,606 $ 312,197
Nov 18, 2023 $ 0.0699
+6.12%
$ 468,378 $ 262,561
Nov 17, 2023 $ 0.0658
-0.74%
$ 441,043 $ 225,991
Nov 16, 2023 $ 0.0661
+4.92%
$ 442,852 $ 158,039
Nov 15, 2023 $ 0.064
+2.24%
$ 428,447 $ 157,323
Nov 14, 2023 $ 0.0622
-1.53%
$ 416,991 $ 150,633
Nov 13, 2023 $ 0.0636
+0.32%
$ 425,834 $ 152,620
Nov 12, 2023 $ 0.0624
+2.14%
$ 417,996 $ 154,640
Nov 11, 2023 $ 0.0611
+0.23%
$ 409,621 $ 147,035
Nov 10, 2023 $ 0.0611
-5.70%
$ 409,152 $ 151,489
Nov 9, 2023 $ 0.0648
-2.23%
$ 433,941 $ 151,454
Nov 8, 2023 $ 0.0666
+0.30%
$ 446,201 $ 151,942
Nov 7, 2023 $ 0.0665
-0.43%
$ 445,866 $ 148,719
Nov 6, 2023 $ 0.0672
+4.20%
$ 449,976 $ 147,407
Nov 5, 2023 $ 0.0656
-0.73%
$ 439,517 $ 102,979
Nov 4, 2023 $ 0.0661
+3.58%
$ 443,112 $ 75,260
Nov 3, 2023 $ 0.0638
-1.48%
$ 427,496 $ 249,129
Nov 2, 2023 $ 0.0644
-0.76%
$ 431,253 $ 204,706
Nov 1, 2023 $ 0.065
+1.54%
$ 435,706 $ 200,432
Oct 31, 2023 $ 0.0635
-2.57%
$ 425,365 $ 197,451
Oct 30, 2023 $ 0.0652
-0.48%
$ 436,566 $ 197,941
Oct 29, 2023 $ 0.0657
-5.96%
$ 439,861 $ 193,407
Oct 28, 2023 $ 0.0699
+5.52%
$ 468,398 $ 207,998