Monsterra (MSTR) Historical Data

MSTR Page 6
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.228
+10.00%
$ 19.07 million $ 616,645
Apr 27, 2025 $ 0.209
-2.89%
$ 17.46 million $ 612,331
Apr 26, 2025 $ 0.215
+3.86%
$ 18.01 million $ 614,811
Apr 25, 2025 $ 0.165
+10.02%
$ 13.79 million $ 632,039
Apr 24, 2025 $ 0.14
-2.23%
$ 11.74 million $ 615,950
Apr 23, 2025 $ 0.143
+2.87%
$ 12.01 million $ 620,915
Apr 22, 2025 $ 0.139
+20.29%
$ 11.66 million $ 618,582
Apr 21, 2025 $ 0.116
+9.56%
$ 9.69 million $ 616,455
Apr 20, 2025 $ 0.106
-0.19%
$ 8.85 million $ 616,701
Apr 19, 2025 $ 0.106
+2.42%
$ 8.86 million $ 620,333
Apr 18, 2025 $ 0.103
+0.00%
$ 8.65 million $ 617,398
Apr 17, 2025 $ 0.103
+0.00%
$ 8.65 million $ 617,739
Apr 16, 2025 $ 0.103
-0.96%
$ 8.65 million $ 616,255
Apr 15, 2025 $ 0.105
-2.43%
$ 6.93 million $ 616,798
Apr 14, 2025 $ 0.107
-7.90%
$ 7.11 million $ 619,781
Apr 13, 2025 $ 0.117
-7.47%
$ 7.72 million $ 607,438
Apr 12, 2025 $ 0.126
+5.25%
$ 8.37 million $ 606,651
Apr 11, 2025 $ 0.121
+3.69%
$ 8.01 million $ 612,743
Apr 10, 2025 $ 0.117
-14.63%
$ 7.73 million $ 614,918
Apr 9, 2025 $ 0.137
+12.79%
$ 9.06 million $ 617,857
Apr 8, 2025 $ 0.121
-2.49%
$ 8.03 million $ 563,051
Apr 7, 2025 $ 0.125
-7.75%
$ 8.28 million $ 607,834
Apr 6, 2025 $ 0.135
-15.12%
$ 8.96 million $ 607,167
Apr 5, 2025 $ 0.159
-3.10%
$ 10.56 million $ 602,582
Apr 4, 2025 $ 0.164
+3.01%
$ 10.89 million $ 591,785
Apr 3, 2025 $ 0.16
-1.84%
$ 10.58 million $ 581,228
Apr 2, 2025 $ 0.164
-6.72%
$ 10.86 million $ 614,200
Apr 1, 2025 $ 0.176
+7.26%
$ 11.64 million $ 611,717
Mar 31, 2025 $ 0.164
+0.68%
$ 10.85 million $ 609,561
Mar 30, 2025 $ 0.163
+3.50%
$ 10.77 million $ 614,619
Mar 29, 2025 $ 0.157
-4.27%
$ 10.4 million $ 611,305
Mar 28, 2025 $ 0.164
-4.93%
$ 10.87 million $ 613,450
Mar 27, 2025 $ 0.172
+1.83%
$ 11.43 million $ 608,026
Mar 26, 2025 $ 0.17
-6.97%
$ 11.24 million $ 593,605
Mar 25, 2025 $ 0.182
+11.16%
$ 12.08 million $ 611,523
Mar 24, 2025 $ 0.164
+9.12%
$ 10.87 million $ 609,831
Mar 23, 2025 $ 0.15
+3.02%
$ 9.96 million $ 614,772
Mar 22, 2025 $ 0.146
+9.04%
$ 9.67 million $ 619,064
Mar 21, 2025 $ 0.134
-4.23%
$ 8.85 million $ 594,022
Mar 20, 2025 $ 0.14
-7.06%
$ 9.24 million $ 591,861
Mar 19, 2025 $ 0.15
+9.24%
$ 9.94 million $ 634,747
Mar 18, 2025 $ 0.137
-6.54%
$ 9.09 million $ 594,729
Mar 17, 2025 $ 0.147
+0.75%
$ 9.73 million $ 591,173
Mar 16, 2025 $ 0.146
-5.63%
$ 9.66 million $ 591,414
Mar 15, 2025 $ 0.155
+0.85%
$ 10.26 million $ 534,261
Mar 14, 2025 $ 0.152
+3.46%
$ 10.09 million $ 588,984
Mar 13, 2025 $ 0.147
+0.20%
$ 9.75 million $ 597,897
Mar 12, 2025 $ 0.147
-5.22%
$ 9.74 million $ 598,875
Mar 11, 2025 $ 0.155
-1.52%
$ 10.27 million $ 587,409
Mar 10, 2025 $ 0.158
-4.35%
$ 10.49 million $ 598,733