Monsterra (MSTR) Historical Data

MSTR Page 4
Download
Date Close Price change Market cap Trading volume
Aug 6, 2025 $ 0.00406
-15.04%
$ 339,677 $ 19,195
Aug 5, 2025 $ 0.00478
-9.16%
$ 399,737 $ 6,168
Aug 4, 2025 $ 0.00526
-97.19%
$ 440,279 $ 3,021
Aug 3, 2025 $ 0.189
+266.38%
$ 15.64 million $ 1.2 million
Aug 2, 2025 $ 0.0354
+517.54%
$ 3.54 million $ 5
Aug 1, 2025 $ 0.00571
-4.17%
$ 476,956 $ 16,369
Jul 31, 2025 $ 0.00595
+1.96%
$ 498,410 $ 22,194
Jul 30, 2025 $ 0.00584
-17.86%
$ 488,848 $ 35,351
Jul 29, 2025 $ 0.00716
+52.52%
$ 599,158 $ 31,478
Jul 28, 2025 $ 0.265
+10.13%
$ 22.2 million $ 1.16 million
Jul 27, 2025 $ 0.241
+3.93%
$ 20.16 million $ 1.24 million
Jul 26, 2025 $ 0.232
-1.98%
$ 19.43 million $ 1.31 million
Jul 25, 2025 $ 0.237
-7.42%
$ 19.83 million $ 1.22 million
Jul 24, 2025 $ 0.256
+0.59%
$ 21.42 million $ 1.22 million
Jul 23, 2025 $ 0.254
-11.14%
$ 21.29 million $ 1.24 million
Jul 22, 2025 $ 0.286
-3.67%
$ 23.96 million $ 1.04 million
Jul 21, 2025 $ 0.297
-4.41%
$ 24.88 million $ 1.32 million
Jul 20, 2025 $ 0.311
+15.82%
$ 26.06 million $ 1.24 million
Jul 19, 2025 $ 0.269
-5.36%
$ 22.49 million $ 1.25 million
Jul 18, 2025 $ 0.285
-10.32%
$ 23.86 million $ 1.24 million
Jul 17, 2025 $ 0.283
+12.30%
$ 23.7 million $ 1.26 million
Jul 16, 2025 $ 0.251
+24.12%
$ 21.02 million $ 1.16 million
Jul 15, 2025 $ 0.202
-1.37%
$ 16.93 million $ 641,257
Jul 14, 2025 $ 0.205
+12.57%
$ 17.17 million $ 600,818
Jul 13, 2025 $ 0.18
+3.69%
$ 15.06 million $ 600,772
Jul 12, 2025 $ 0.174
-16.16%
$ 14.55 million $ 585,521
Jul 11, 2025 $ 0.207
-1.24%
$ 17.34 million $ 604,052
Jul 10, 2025 $ 0.186
+7.95%
$ 15.57 million $ 595,276
Jul 9, 2025 $ 0.171
+2.03%
$ 14.33 million $ 604,049
Jul 8, 2025 $ 0.168
+12.46%
$ 14.05 million $ 610,223
Jul 7, 2025 $ 0.149
-0.47%
$ 12.5 million $ 612,321
Jul 6, 2025 $ 0.15
+0.20%
$ 12.55 million $ 615,418
Jul 5, 2025 $ 0.15
+2.88%
$ 12.54 million $ 612,072
Jul 4, 2025 $ 0.145
-4.40%
$ 12.18 million $ 608,342
Jul 3, 2025 $ 0.153
+1.66%
$ 12.85 million $ 608,210
Jul 2, 2025 $ 0.151
+10.38%
$ 12.64 million $ 612,116
Jul 1, 2025 $ 0.137
+5.45%
$ 11.5 million $ 613,256
Jun 30, 2025 $ 0.13
-9.08%
$ 10.9 million $ 618,085
Jun 29, 2025 $ 0.143
+7.67%
$ 11.99 million $ 615,577
Jun 28, 2025 $ 0.136
+6.18%
$ 11.36 million $ 614,824
Jun 27, 2025 $ 0.128
-4.48%
$ 10.7 million $ 614,880
Jun 26, 2025 $ 0.134
-4.50%
$ 11.2 million $ 615,848
Jun 25, 2025 $ 0.14
-0.14%
$ 11.73 million $ 619,481
Jun 24, 2025 $ 0.14
+11.88%
$ 11.74 million $ 620,263
Jun 23, 2025 $ 0.125
+13.07%
$ 10.5 million $ 617,146
Jun 22, 2025 $ 0.111
-10.93%
$ 9.27 million $ 617,554
Jun 21, 2025 $ 0.124
-0.64%
$ 10.41 million $ 610,160
Jun 20, 2025 $ 0.127
-10.39%
$ 10.61 million $ 617,219
Jun 19, 2025 $ 0.142
-2.55%
$ 11.85 million $ 611,769
Jun 18, 2025 $ 0.145
-0.62%
$ 12.1 million $ 619,708