MicroStrategy (Reality Tokenized) Historical Data

rMSTR
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $94.44
-0.22%
$1,590 $1.19 billion
Jul 24, 3 AM $94.65
+1.21%
$1,593 $1.19 billion
Jul 24, 2 AM $93.52
-0.43%
$1,574 $1.19 billion
Jul 24, 1 AM $93.92
+0.18%
$1,581 $1.19 billion
Jul 24, 12 AM $93.75
-0.28%
$1,578 $1.19 billion
Jul 23, 11 PM $94.01
-0.41%
$1,582 $1.19 billion
Jul 23, 10 PM $94.4
+0.11%
$1,589 $1.18 billion
Jul 23, 9 PM $94.3
-0.32%
$1,587 $1.18 billion
Jul 23, 8 PM $94.6
+1.03%
$1,592 $1.17 billion
Jul 23, 7 PM $93.68
-1.20%
$1,577 $870.74 million
Jul 23, 6 PM $94.82
+0.99%
$1,596 $564.1 million
Jul 23, 5 PM $93.9
+0.61%
$1,580 $409.42 million
Jul 23, 4 PM $93.33
+0.10%
$1,571 $227 million
Jul 23, 3 PM $93.19
-0.38%
$1,568 $1.85 billion
Jul 23, 2 PM $93.56
-1.98%
$1,575 $1.52 billion
Jul 23, 1 PM $95.47
-2.29%
$1,607 $1.2 billion
Jul 23, 12 PM $97.71
-1.20%
$1,645 $1 billion
Jul 23, 11 AM $98.9
-0.48%
$1,665 $967.09 million
Jul 23, 10 AM $99.38
+0.28%
$1,673 $960.16 million
Jul 23, 9 AM $99.1
+0.15%
$1,668 $957.55 million
Jul 23, 8 AM $98.95
+0.21%
$1,665 $954.32 million
Jul 23, 7 AM $98.74
-0.95%
$1,662 $947.31 million
Jul 23, 6 AM $99.69
+0.40%
$1,678 $946.38 million
Jul 23, 5 AM $99.29
-0.04%
$1,671 $946 million
Jul 23, 4 AM $99.33
+0.03%
$1,672 $945.59 million
Jul 23, 3 AM $99.3
-0.21%
$1,671 $944.76 million
Jul 23, 2 AM $99.51
-0.14%
$1,675 $944.14 million
Jul 23, 1 AM $99.65
-0.59%
$1,677 $943.34 million
Jul 23, 12 AM $100.24
+0.18%
$1,687 $942.51 million
Jul 22, 11 PM $100.06
+0.04%
$1,684 $939.97 million
Jul 22, 10 PM $100.02
+0.02%
$1,683 $935.5 million
Jul 22, 9 PM $100
+0.10%
$1,683 $933.71 million
Jul 22, 8 PM $99.91
-0.08%
$1,682 $927.71 million
Jul 22, 7 PM $100
-0.31%
$1,683 $760.29 million
Jul 22, 6 PM $100.33
+0.31%
$1,689 $460.46 million
Jul 22, 5 PM $100.02
-0.29%
$1,683 $303.74 million
Jul 22, 4 PM $100.3
+0.63%
$1,688 $173.44 million
Jul 22, 3 PM $99.7
+1.19%
$1,678 $2.25 billion
Jul 22, 2 PM $98.51
-2.52%
$1,658 $2.05 billion
Jul 22, 1 PM $101.08
+1.63%
$1,701 $1.72 billion
Jul 22, 12 PM $99.5
-1.20%
$1,675 $1.47 billion
Jul 22, 11 AM $100.71
-0.61%
$1,695 $1.45 billion
Jul 22, 10 AM $101.33
+0.64%
$1,705 $1.44 billion
Jul 22, 9 AM $100.69
-0.20%
$1,695 $1.44 billion
Jul 22, 8 AM $100.89
+0.55%
$1,698 $1.43 billion
Jul 22, 7 AM $100.34
-0.26%
$1,689 $1.43 billion
Jul 22, 6 AM $100.6
-0.15%
$1,693 $1.43 billion
Jul 22, 5 AM $100.65
-1.13%
$1,694 $1.42 billion
Jul 22, 4 AM $101.8
+0.27%
$1,713 $1.42 billion
Jul 22, 3 AM $101.53
-0.03%
$1,709 $1.42 billion
Download