MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 13
Download
Date Close Price change Market cap Trading volume
Jul 20, 3 AM $ 95.95
+0.05%
$ 65.68 million $ 530,889
Jul 20, 2 AM $ 95.91
+0.46%
$ 65.65 million $ 536,289
Jul 20, 1 AM $ 95.46
-0.13%
$ 65.34 million $ 564,766
Jul 20, 12 AM $ 95.59
-0.24%
$ 65.43 million $ 599,309
Jul 19, 11 PM $ 95.82
+0.59%
$ 65.59 million $ 689,497
Jul 19, 10 PM $ 95.26
+0.89%
$ 65.2 million $ 664,413
Jul 19, 9 PM $ 94.42
-0.26%
$ 64.63 million $ 640,419
Jul 19, 8 PM $ 94.66
-0.16%
$ 64.79 million $ 636,471
Jul 19, 7 PM $ 94.82
+0.08%
$ 64.9 million $ 681,831
Jul 19, 6 PM $ 94.74
-0.36%
$ 64.85 million $ 685,456
Jul 19, 5 PM $ 95.08
-0.02%
$ 65.08 million $ 695,782
Jul 19, 4 PM $ 95.1
-0.22%
$ 65.1 million $ 692,013
Jul 19, 3 PM $ 95.31
-0.36%
$ 65.24 million $ 699,186
Jul 19, 2 PM $ 95.66
-0.51%
$ 65.48 million $ 702,119
Jul 19, 1 PM $ 96.15
+0.18%
$ 65.81 million $ 652,671
Jul 19, 12 PM $ 95.98
-0.03%
$ 65.7 million $ 653,376
Jul 19, 11 AM $ 96.01
-0.51%
$ 65.72 million $ 651,473
Jul 19, 10 AM $ 96.5
+0.44%
$ 66.06 million $ 631,660
Jul 19, 9 AM $ 96.08
-0.24%
$ 65.77 million $ 617,689
Jul 19, 8 AM $ 96.32
+0.12%
$ 65.93 million $ 621,450
Jul 19, 7 AM $ 96.2
-0.08%
$ 65.84 million $ 609,662
Jul 19, 6 AM $ 96.27
-0.06%
$ 65.89 million $ 599,485
Jul 19, 5 AM $ 96.33
+0.18%
$ 65.93 million $ 599,595
Jul 19, 4 AM $ 96.16
+0.15%
$ 65.82 million $ 583,178
Jul 19, 3 AM $ 96.01
-0.09%
$ 65.72 million $ 560,812
Jul 19, 2 AM $ 96.1
-0.20%
$ 65.78 million $ 558,766
Jul 19, 1 AM $ 96.29
+0.02%
$ 65.91 million $ 513,199
Jul 19, 12 AM $ 96.27
+0.53%
$ 65.89 million $ 487,547
Jul 18, 11 PM $ 95.76
-0.12%
$ 65.55 million $ 325,941
Jul 18, 10 PM $ 95.88
+0.00%
$ 65.63 million $ 362,938
Jul 18, 9 PM $ 95.88
+0.13%
$ 65.63 million $ 429,744
Jul 18, 8 PM $ 95.76
-0.15%
$ 65.54 million $ 429,526
Jul 18, 7 PM $ 95.9
+0.09%
$ 65.64 million $ 417,833
Jul 18, 6 PM $ 95.81
+0.20%
$ 65.58 million $ 455,486
Jul 18, 5 PM $ 95.62
+0.16%
$ 65.45 million $ 490,426
Jul 18, 4 PM $ 95.47
+0.23%
$ 65.35 million $ 571,684
Jul 18, 3 PM $ 95.25
+0.08%
$ 65.2 million $ 668,358
Jul 18, 2 PM $ 95.17
+0.07%
$ 65.14 million $ 763,638
Jul 18, 1 PM $ 95.11
-0.21%
$ 65.1 million $ 913,012
Jul 18, 12 PM $ 95.31
+0.23%
$ 65.24 million $ 1.08 million
Jul 18, 11 AM $ 95.09
+0.00%
$ 65.09 million $ 1.09 million
Jul 18, 10 AM $ 95.09
-0.03%
$ 65.09 million $ 1.11 million
Jul 18, 9 AM $ 95.12
+0.13%
$ 65.11 million $ 1.14 million
Jul 18, 8 AM $ 95
+0.06%
$ 65.03 million $ 1.31 million
Jul 18, 7 AM $ 94.95
+0.05%
$ 64.99 million $ 1.34 million
Jul 18, 6 AM $ 94.9
-0.12%
$ 64.96 million $ 1.38 million
Jul 18, 5 AM $ 95.01
-0.09%
$ 65.03 million $ 1.44 million
Jul 18, 4 AM $ 95.1
-0.05%
$ 65.09 million $ 1.49 million
Jul 18, 3 AM $ 95.15
-0.03%
$ 65.13 million $ 1.68 million
Jul 18, 2 AM $ 95.17
+0.01%
$ 65.15 million $ 1.75 million