Monsterra (MSTR) Historical Data

MSTR Page 23
Download
Date Close Price change Market cap Trading volume
Jan 1, 2023 $ 0.148
+1.33%
$ 14.78 million $ 120,466
Dec 31, 2022 $ 0.146
+6.25%
$ 14.56 million $ 249,436
Dec 30, 2022 $ 0.138
-3.21%
$ 13.72 million $ 229,679
Dec 29, 2022 $ 0.142
-1.88%
$ 14.18 million $ 267,258
Dec 28, 2022 $ 0.145
-9.71%
$ 14.43 million $ 208,557
Dec 27, 2022 $ 0.16
+6.98%
$ 15.97 million $ 256,726
Dec 26, 2022 $ 0.15
-2.29%
$ 14.91 million $ 156,912
Dec 25, 2022 $ 0.155
-1.31%
$ 15.41 million $ 440,316
Dec 24, 2022 $ 0.157
-0.56%
$ 15.61 million $ 599,063
Dec 23, 2022 $ 0.157
+0.34%
$ 15.67 million $ 221,409
Dec 22, 2022 $ 0.157
-1.30%
$ 15.63 million $ 173,578
Dec 21, 2022 $ 0.159
+23.06%
$ 15.87 million $ 541,006
Dec 20, 2022 $ 0.129
-14.97%
$ 12.9 million $ 404,823
Dec 19, 2022 $ 0.152
-10.64%
$ 15.18 million $ 303,103
Dec 18, 2022 $ 0.17
-0.15%
$ 17 million $ 526,478
Dec 17, 2022 $ 0.171
-3.75%
$ 17.02 million $ 501,479
Dec 16, 2022 $ 0.177
-6.08%
$ 17.69 million $ 516,662
Dec 15, 2022 $ 0.189
+1.38%
$ 18.88 million $ 395,926
Dec 14, 2022 $ 0.187
-4.85%
$ 18.63 million $ 448,725
Dec 13, 2022 $ 0.196
+2.55%
$ 19.56 million $ 571,800
Dec 12, 2022 $ 0.191
-3.75%
$ 19.04 million $ 456,860
Dec 11, 2022 $ 0.198
-0.75%
$ 19.75 million $ 328,240
Dec 10, 2022 $ 0.2
+0.38%
$ 19.9 million $ 541,758
Dec 9, 2022 $ 0.199
+2.92%
$ 19.82 million $ 556,013
Dec 8, 2022 $ 0.193
+1.26%
$ 19.22 million $ 560,037
Dec 7, 2022 $ 0.191
+6.63%
$ 19.01 million $ 577,148
Dec 6, 2022 $ 0.179
-15.40%
$ 17.81 million $ 499,956
Dec 5, 2022 $ 0.212
-4.86%
$ 21.11 million $ 505,229
Dec 4, 2022 $ 0.223
+0.96%
$ 22.21 million $ 580,007
Dec 3, 2022 $ 0.22
-0.17%
$ 21.94 million $ 529,581
Dec 2, 2022 $ 0.221
-0.98%
$ 22.01 million $ 433,684
Dec 1, 2022 $ 0.223
+0.07%
$ 22.25 million $ 556,779
Nov 30, 2022 $ 0.224
-3.16%
$ 22.3 million $ 548,580
Nov 29, 2022 $ 0.231
+15.52%
$ 23.02 million $ 633,036
Nov 28, 2022 $ 0.199
-8.04%
$ 19.88 million $ 523,343
Nov 27, 2022 $ 0.217
-4.39%
$ 21.6 million $ 509,776
Nov 26, 2022 $ 0.226
+2.47%
$ 22.56 million $ 577,480
Nov 25, 2022 $ 0.221
-6.78%
$ 1.24 million $ 542,969
Nov 24, 2022 $ 0.236
-2.19%
$ 23.57 million $ 545,693
Nov 23, 2022 $ 0.242
+3.95%
$ 24.11 million $ 458,516
Nov 22, 2022 $ 0.233
-2.69%
$ 23.23 million $ 361,869
Nov 21, 2022 $ 0.239
+0.04%
$ 23.84 million $ 738,939
Nov 20, 2022 $ 0.239
+6.53%
$ 23.84 million $ 502,364
Nov 19, 2022 $ 0.225
+0.58%
$ 22.38 million $ 636,219
Nov 18, 2022 $ 0.223
+5.53%
$ 22.27 million $ 656,647
Nov 17, 2022 $ 0.212
+5.93%
$ 1.19 million $ 386,068
Nov 16, 2022 $ 0.2
-16.47%
$ 19.95 million $ 346,798
Nov 15, 2022 $ 0.239
-10.81%
$ 23.85 million $ 567,370
Nov 14, 2022 $ 0.267
-5.21%
$ 26.67 million $ 555,838
Nov 13, 2022 $ 0.282
+21.90%
$ 28.15 million $ 588,483