Monsterra (MSTR) Historical Data

MSTR Page 22
Download
Date Close Price change Market cap Trading volume
Feb 20, 2023 $ 0.15
+1.53%
$ 14.95 million $ 298,007
Feb 19, 2023 $ 0.148
+4.68%
$ 14.74 million $ 117,949
Feb 18, 2023 $ 0.141
+2.98%
$ 14.1 million $ 153,709
Feb 17, 2023 $ 0.137
-1.37%
$ 13.68 million $ 263,783
Feb 16, 2023 $ 0.139
-5.02%
$ 13.89 million $ 235,524
Feb 15, 2023 $ 0.147
-7.59%
$ 14.61 million $ 240,714
Feb 14, 2023 $ 0.159
+4.54%
$ 15.81 million $ 352,648
Feb 13, 2023 $ 0.151
-1.83%
$ 15.1 million $ 268,294
Feb 12, 2023 $ 0.154
+1.97%
$ 15.4 million $ 250,382
Feb 11, 2023 $ 0.152
+3.26%
$ 15.11 million $ 235,651
Feb 10, 2023 $ 0.147
-2.59%
$ 14.63 million $ 201,418
Feb 9, 2023 $ 0.151
+2.43%
$ 15.04 million $ 165,149
Feb 8, 2023 $ 0.147
+1.15%
$ 14.68 million $ 269,247
Feb 7, 2023 $ 0.145
-2.11%
$ 14.49 million $ 259,055
Feb 6, 2023 $ 0.149
-1.51%
$ 14.82 million $ 277,333
Feb 5, 2023 $ 0.151
-0.31%
$ 15.04 million $ 302,939
Feb 4, 2023 $ 0.152
+3.22%
$ 15.11 million $ 233,045
Feb 3, 2023 $ 0.147
+1.33%
$ 14.63 million $ 164,858
Feb 2, 2023 $ 0.145
-2.96%
$ 14.43 million $ 288,474
Feb 1, 2023 $ 0.149
+5.27%
$ 14.88 million $ 296,262
Jan 31, 2023 $ 0.142
-1.96%
$ 14.12 million $ 258,771
Jan 30, 2023 $ 0.144
+3.85%
$ 14.38 million $ 235,452
Jan 29, 2023 $ 0.139
-1.25%
$ 13.85 million $ 226,263
Jan 28, 2023 $ 0.141
-1.58%
$ 14.03 million $ 306,292
Jan 27, 2023 $ 0.142
-0.80%
$ 14.15 million $ 307,211
Jan 26, 2023 $ 0.143
+1.14%
$ 14.26 million $ 278,049
Jan 25, 2023 $ 0.141
-1.98%
$ 14.09 million $ 160,651
Jan 24, 2023 $ 0.144
+0.95%
$ 14.38 million $ 125,101
Jan 23, 2023 $ 0.143
-0.98%
$ 14.24 million $ 191,596
Jan 22, 2023 $ 0.144
-2.31%
$ 14.33 million $ 311,838
Jan 21, 2023 $ 0.147
+5.94%
$ 14.71 million $ 289,804
Jan 20, 2023 $ 0.139
-2.68%
$ 13.88 million $ 243,429
Jan 19, 2023 $ 0.143
-2.10%
$ 14.27 million $ 280,972
Jan 18, 2023 $ 0.146
-0.16%
$ 14.6 million $ 275,698
Jan 17, 2023 $ 0.147
-2.29%
$ 14.63 million $ 286,269
Jan 16, 2023 $ 0.15
+0.58%
$ 14.95 million $ 241,423
Jan 15, 2023 $ 0.149
-4.02%
$ 14.87 million $ 248,312
Jan 14, 2023 $ 0.155
+2.41%
$ 15.47 million $ 228,109
Jan 13, 2023 $ 0.151
+1.80%
$ 15.09 million $ 228,357
Jan 12, 2023 $ 0.149
-4.63%
$ 14.82 million $ 264,298
Jan 11, 2023 $ 0.156
-0.37%
$ 15.53 million $ 298,020
Jan 10, 2023 $ 0.156
+3.83%
$ 15.58 million $ 297,644
Jan 9, 2023 $ 0.15
+3.97%
$ 15 million $ 293,086
Jan 8, 2023 $ 0.145
-0.96%
$ 14.45 million $ 226,238
Jan 7, 2023 $ 0.146
-0.45%
$ 14.59 million $ 100,693
Jan 6, 2023 $ 0.147
+1.78%
$ 14.65 million $ 245,536
Jan 5, 2023 $ 0.144
-3.36%
$ 14.39 million $ 184,441
Jan 4, 2023 $ 0.149
+1.19%
$ 14.88 million $ 172,880
Jan 3, 2023 $ 0.147
-2.74%
$ 14.7 million $ 347,503
Jan 2, 2023 $ 0.152
+2.43%
$ 15.13 million $ 298,337