Monsterra (MSTR) Historical Data

MSTR Page 18
Download
Date Close Price change Market cap Trading volume
Sep 8, 2023 $ 0.0704
+2.80%
$ 471,704 $ 196,132
Sep 7, 2023 $ 0.0691
-3.61%
$ 463,094 $ 107,819
Sep 6, 2023 $ 0.0717
-0.94%
$ 7.13 million $ 192,494
Sep 5, 2023 $ 0.0732
-5.65%
$ 490,104 $ 225,108
Sep 4, 2023 $ 0.0778
-2.29%
$ 521,416 $ 299,463
Sep 3, 2023 $ 0.0806
+1.62%
$ 539,848 $ 232,247
Sep 2, 2023 $ 0.0791
-3.24%
$ 530,100 $ 213,103
Sep 1, 2023 $ 0.0794
-2.28%
$ 7.89 million $ 208,265
Aug 31, 2023 $ 0.0798
-0.61%
$ 534,944 $ 265,300
Aug 30, 2023 $ 0.0801
+3.84%
$ 536,863 $ 327,474
Aug 29, 2023 $ 0.0758
-6.25%
$ 507,780 $ 250,911
Aug 28, 2023 $ 0.0804
-0.87%
$ 538,444 $ 198,206
Aug 27, 2023 $ 0.081
+0.30%
$ 542,910 $ 200,554
Aug 26, 2023 $ 0.0822
+3.53%
$ 550,422 $ 144,267
Aug 25, 2023 $ 0.0793
-0.57%
$ 531,501 $ 7,385
Aug 24, 2023 $ 0.0794
+3.15%
$ 531,650 $ 210,253
Aug 23, 2023 $ 0.0768
-2.80%
$ 514,544 $ 204,234
Aug 22, 2023 $ 0.0784
-3.36%
$ 7.79 million $ 201,801
Aug 21, 2023 $ 0.0806
-6.18%
$ 539,944 $ 196,409
Aug 20, 2023 $ 0.0867
+3.91%
$ 580,637 $ 195,863
Aug 19, 2023 $ 0.0834
-4.98%
$ 558,863 $ 33,114
Aug 18, 2023 $ 0.0879
+6.76%
$ 588,916 $ 191,148
Aug 17, 2023 $ 0.0824
+0.48%
$ 552,114 $ 200,558
Aug 16, 2023 $ 0.082
-8.39%
$ 549,380 $ 126,915
Aug 15, 2023 $ 0.0888
-2.42%
$ 595,179 $ 182,822
Aug 14, 2023 $ 0.0911
+8.05%
$ 610,108 $ 74,579
Aug 13, 2023 $ 0.0841
-2.19%
$ 563,661 $ 1,556
Aug 12, 2023 $ 0.086
-0.49%
$ 576,180 $ 477
Aug 11, 2023 $ 0.0864
-3.26%
$ 579,024 $ 302
Aug 10, 2023 $ 0.0893
-2.83%
$ 598,466 $ 439
Aug 9, 2023 $ 0.0919
-0.27%
$ 615,825 $ 42,556
Aug 8, 2023 $ 0.0922
-0.55%
$ 9.16 million $ 63,435
Aug 7, 2023 $ 0.0927
+2.41%
$ 620,933 $ 55,364
Aug 6, 2023 $ 0.0905
-2.73%
$ 606,319 $ 45,914
Aug 5, 2023 $ 0.093
-1.33%
$ 623,294 $ 49,793
Aug 4, 2023 $ 0.0943
-3.18%
$ 631,696 $ 57,894
Aug 3, 2023 $ 0.0974
-1.29%
$ 652,414 $ 54,335
Aug 2, 2023 $ 0.0987
+0.16%
$ 660,946 $ 46,612
Aug 1, 2023 $ 0.0985
+1.66%
$ 659,907 $ 45,921
Jul 31, 2023 $ 0.0969
-4.31%
$ 649,126 $ 48,223
Jul 30, 2023 $ 0.101
-2.06%
$ 678,393 $ 48,813
Jul 29, 2023 $ 0.103
+1.41%
$ 692,628 $ 46,022
Jul 28, 2023 $ 0.102
+0.69%
$ 10.13 million $ 50,505
Jul 27, 2023 $ 0.101
+0.18%
$ 678,558 $ 30,576
Jul 26, 2023 $ 0.101
-1.81%
$ 677,330 $ 47,401
Jul 25, 2023 $ 0.103
+0.16%
$ 689,653 $ 150,771
Jul 24, 2023 $ 0.103
-1.35%
$ 688,886 $ 235,507
Jul 23, 2023 $ 0.104
+0.02%
$ 10.36 million $ 256,150
Jul 22, 2023 $ 0.104
-1.09%
$ 699,001 $ 213,555
Jul 21, 2023 $ 0.105
+0.50%
$ 706,643 $ 186,182