MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 4 PM $ 95.18
+0.38%
$ 32.38 million $ 686.09 million
Jul 1, 3 PM $ 94.81
+4.99%
$ 32.26 million $ 686.09 million
Jul 1, 2 PM $ 90.31
-0.05%
$ 30.73 million $ 480.4 million
Jul 1, 1 PM $ 90.33
+3.52%
$ 30.73 million $ 402.41 million
Jul 1, 12 PM $ 87.26
+0.34%
$ 29.69 million $ 287.01 million
Jul 1, 11 AM $ 86.96
+0.03%
$ 29.59 million $ 269.58 million
Jul 1, 10 AM $ 86.93
-0.12%
$ 29.58 million $ 277.57 million
Jul 1, 9 AM $ 87.04
+0.49%
$ 29.62 million $ 278.44 million
Jul 1, 8 AM $ 86.62
-0.13%
$ 29.47 million $ 262.89 million
Jul 1, 7 AM $ 86.73
-0.01%
$ 29.51 million $ 261.09 million
Jul 1, 6 AM $ 86.74
-0.34%
$ 29.51 million $ 265.85 million
Jul 1, 5 AM $ 87.03
+0.14%
$ 29.61 million $ 252.2 million
Jul 1, 4 AM $ 86.9
+0.87%
$ 29.57 million $ 256.42 million
Jul 1, 3 AM $ 86.15
+0.33%
$ 29.31 million $ 235.09 million
Jul 1, 2 AM $ 85.87
+0.78%
$ 29.22 million $ 235.15 million
Jul 1, 1 AM $ 85.2
+0.13%
$ 28.99 million $ 217.49 million
Jul 1, 12 AM $ 85.09
-0.04%
$ 28.95 million $ 209.65 million
Jun 30, 11 PM $ 85.12
-0.01%
$ 28.96 million $ 215.14 million
Jun 30, 10 PM $ 85.13
-0.06%
$ 28.96 million $ 221.79 million
Jun 30, 9 PM $ 85.18
-0.14%
$ 28.98 million $ 215.5 million
Jun 30, 8 PM $ 85.3
+0.47%
$ 29.02 million $ 253.31 million
Jun 30, 7 PM $ 84.9
+0.28%
$ 28.89 million $ 243.03 million
Jun 30, 6 PM $ 84.66
-0.29%
$ 28.81 million $ 230.7 million
Jun 30, 5 PM $ 84.9
+0.27%
$ 28.89 million $ 230.57 million
Jun 30, 4 PM $ 84.67
+0.13%
$ 28.81 million $ 284.31 million
Jun 30, 3 PM $ 84.47
+0.05%
$ 28.74 million $ 312.39 million
Jun 30, 2 PM $ 84.43
-0.55%
$ 28.73 million $ 369.32 million
Jun 30, 1 PM $ 84.89
-3.45%
$ 28.88 million $ 376.54 million
Jun 30, 12 PM $ 87.93
-1.17%
$ 29.92 million $ 389.27 million
Jun 30, 11 AM $ 88.96
-0.08%
$ 30.27 million $ 539.75 million
Jun 30, 10 AM $ 89.03
-0.03%
$ 30.29 million $ 550.08 million
Jun 30, 9 AM $ 89.06
+0.00%
$ 30.3 million $ 565.75 million
Jun 30, 8 AM $ 89.07
-2.55%
$ 30.3 million $ 574.66 million
Jun 30, 7 AM $ 91.4
+0.37%
$ 31.1 million $ 588.82 million
Jun 30, 6 AM $ 91.06
-0.02%
$ 30.98 million $ 577.57 million
Jun 30, 5 AM $ 91.07
-0.35%
$ 30.99 million $ 592.23 million
Jun 30, 4 AM $ 91.39
-0.10%
$ 31.1 million $ 992.93 million
Jun 30, 3 AM $ 91.48
+0.11%
$ 31.13 million $ 992.39 million
Jun 30, 2 AM $ 91.38
-0.11%
$ 31.09 million $ 983.31 million
Jun 30, 1 AM $ 91.48
-0.09%
$ 31.13 million $ 978.31 million
Jun 30, 12 AM $ 91.57
+0.44%
$ 31.16 million $ 977.83 million
Jun 29, 11 PM $ 91.17
+0.40%
$ 31.02 million $ 960.22 million
Jun 29, 10 PM $ 90.8
-0.05%
$ 30.9 million $ 953.97 million
Jun 29, 9 PM $ 90.85
+1.09%
$ 30.91 million $ 954.01 million
Jun 29, 8 PM $ 89.87
-0.04%
$ 30.58 million $ 900.25 million
Jun 29, 7 PM $ 89.9
-0.47%
$ 30.59 million $ 898.24 million
Jun 29, 6 PM $ 90.33
-0.10%
$ 30.73 million $ 898.75 million
Jun 29, 5 PM $ 90.42
+3.62%
$ 30.77 million $ 899.21 million
Jun 29, 4 PM $ 87.27
+0.88%
$ 29.69 million $ 759.11 million
Jun 29, 3 PM $ 86.51
+1.93%
$ 29.43 million $ 708.42 million