Monsterra (MSTR) Historical Data

MSTR Page 5
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.145
-0.07%
$ 12.18 million $ 618,297
Jun 16, 2025 $ 0.166
+23.14%
$ 13.85 million $ 613,300
Jun 15, 2025 $ 0.134
-1.48%
$ 11.17 million $ 615,535
Jun 14, 2025 $ 0.136
+0.29%
$ 11.39 million $ 613,368
Jun 13, 2025 $ 0.135
-4.19%
$ 11.29 million $ 619,397
Jun 12, 2025 $ 0.141
-22.81%
$ 11.78 million $ 614,061
Jun 11, 2025 $ 0.00283
-98.12%
$ 237,162 $ 610,555
Jun 10, 2025 $ 0.154
+17.56%
$ 12.89 million $ 618,453
Jun 9, 2025 $ 0.131
+5.81%
$ 10.96 million $ 618,207
Jun 8, 2025 $ 0.124
-0.08%
$ 10.36 million $ 618,196
Jun 7, 2025 $ 0.124
+3.16%
$ 10.37 million $ 620,582
Jun 6, 2025 $ 0.12
-1.32%
$ 10.04 million $ 616,683
Jun 5, 2025 $ 0.121
-5.45%
$ 10.17 million $ 618,150
Jun 4, 2025 $ 0.129
-2.43%
$ 10.76 million $ 539,087
Jun 3, 2025 $ 0.132
+5,032.46%
$ 11.03 million $ 615,790
Jun 2, 2025 $ 0.00256
+1.08%
$ 214,283 $ 0
Jun 1, 2025 $ 0.00253
-98.26%
$ 211,630 $ 33
May 31, 2025 $ 0.151
+2.72%
$ 12.66 million $ 615,627
May 30, 2025 $ 0.147
-14.86%
$ 12.32 million $ 616,233
May 29, 2025 $ 0.173
+5.37%
$ 14.45 million $ 616,578
May 28, 2025 $ 0.163
+8.73%
$ 13.66 million $ 626,583
May 27, 2025 $ 0.15
+7.60%
$ 12.56 million $ 617,389
May 26, 2025 $ 0.14
-13.78%
$ 11.68 million $ 616,697
May 25, 2025 $ 0.162
+1.06%
$ 13.53 million $ 616,486
May 24, 2025 $ 0.16
-12.47%
$ 13.39 million $ 616,833
May 23, 2025 $ 0.182
+0.05%
$ 15.24 million $ 614,352
May 22, 2025 $ 0.182
-2.57%
$ 15.25 million $ 614,679
May 21, 2025 $ 0.187
+5.18%
$ 15.64 million $ 620,401
May 20, 2025 $ 0.178
-1.88%
$ 14.87 million $ 616,024
May 19, 2025 $ 0.181
+3.78%
$ 15.15 million $ 616,075
May 18, 2025 $ 0.174
-6.79%
$ 14.6 million $ 609,161
May 17, 2025 $ 0.187
+0.21%
$ 15.66 million $ 617,635
May 16, 2025 $ 0.214
-0.28%
$ 17.93 million $ 615,273
May 15, 2025 $ 0.215
-13.97%
$ 17.98 million $ 599,005
May 14, 2025 $ 0.25
-14.37%
$ 20.92 million $ 611,056
May 13, 2025 $ 0.292
-0.02%
$ 24.41 million $ 614,638
May 12, 2025 $ 0.291
+5.39%
$ 24.38 million $ 619,234
May 11, 2025 $ 0.277
-8.72%
$ 23.16 million $ 609,838
May 10, 2025 $ 0.303
+5.00%
$ 25.4 million $ 613,179
May 9, 2025 $ 0.289
+12.57%
$ 24.19 million $ 617,348
May 8, 2025 $ 0.256
+16.51%
$ 21.46 million $ 617,141
May 7, 2025 $ 0.22
+1.71%
$ 18.43 million $ 618,439
May 6, 2025 $ 0.216
+0.97%
$ 18.09 million $ 613,321
May 5, 2025 $ 0.214
+11.80%
$ 17.93 million $ 624,779
May 4, 2025 $ 0.192
-1.94%
$ 16.05 million $ 609,861
May 3, 2025 $ 0.195
-6.91%
$ 16.35 million $ 610,877
May 2, 2025 $ 0.21
-4.07%
$ 17.57 million $ 618,323
May 1, 2025 $ 0.219
+0.09%
$ 18.31 million $ 614,300
Apr 30, 2025 $ 0.218
-2.93%
$ 18.28 million $ 613,145
Apr 29, 2025 $ 0.225
-1.36%
$ 18.81 million $ 615,607