MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 23
Download
Date Close Price change Market cap Trading volume
Jun 29, 3 PM $ 86.51
+1.93%
$ 29.43 million $ 708.42 million
Jun 29, 2 PM $ 84.87
-0.12%
$ 28.88 million $ 653.89 million
Jun 29, 1 PM $ 84.97
-1.54%
$ 28.91 million $ 636.1 million
Jun 29, 12 PM $ 86.3
+3.93%
$ 29.36 million $ 649.17 million
Jun 29, 11 AM $ 83.05
-0.04%
$ 28.26 million $ 482.89 million
Jun 29, 10 AM $ 83.08
+0.77%
$ 28.27 million $ 470.42 million
Jun 29, 9 AM $ 82.45
+0.18%
$ 28.05 million $ 454.28 million
Jun 29, 8 AM $ 82.3
-0.01%
$ 28 million $ 456.7 million
Jun 29, 7 AM $ 82.31
-0.05%
$ 28.01 million $ 459.15 million
Jun 29, 6 AM $ 82.35
+0.38%
$ 28.02 million $ 460.83 million
Jun 29, 5 AM $ 82.03
-0.35%
$ 27.91 million $ 454.89 million
Jun 29, 4 AM $ 82.32
-1.49%
$ 28.01 million $ 94.36 million
Jun 29, 3 AM $ 83.57
+1.10%
$ 28.43 million $ 141.35 million
Jun 29, 2 AM $ 82.65
+0.94%
$ 28.12 million $ 141.26 million
Jun 29, 1 AM $ 81.89
+0.00%
$ 27.86 million $ 141.23 million
Jun 29, 12 AM $ 81.88
-2.06%
$ 27.86 million $ 141.2 million
Jun 28, 11 PM $ 83.61
+0.00%
$ 28.45 million $ 161.75 million
Jun 28, 10 PM $ 83.61
+1.38%
$ 28.45 million $ 161.55 million
Jun 28, 9 PM $ 82.47
-1.09%
$ 28.06 million $ 185.96 million
Jun 28, 8 PM $ 83.38
+1.54%
$ 28.37 million $ 186.03 million
Jun 28, 7 PM $ 82.11
-1.96%
$ 27.94 million $ 240.56 million
Jun 28, 6 PM $ 83.76
-0.05%
$ 28.5 million $ 240.57 million
Jun 28, 5 PM $ 83.8
-0.42%
$ 28.51 million $ 240.69 million
Jun 28, 4 PM $ 84.15
-0.01%
$ 28.63 million $ 288.68 million
Jun 28, 3 PM $ 84.16
-0.13%
$ 28.64 million $ 288.02 million
Jun 28, 2 PM $ 84.27
+0.27%
$ 28.67 million $ 274.31 million
Jun 28, 1 PM $ 84.04
+0.06%
$ 28.6 million $ 295.16 million
Jun 28, 12 PM $ 84
+0.00%
$ 28.58 million $ 312.09 million
Jun 28, 11 AM $ 84
-0.14%
$ 28.58 million $ 315.66 million
Jun 28, 10 AM $ 84.12
-0.47%
$ 28.62 million $ 332.55 million
Jun 28, 9 AM $ 84.51
+0.08%
$ 28.76 million $ 326.52 million
Jun 28, 8 AM $ 84.44
+0.06%
$ 28.73 million $ 331.71 million
Jun 28, 7 AM $ 84.39
-0.03%
$ 28.71 million $ 335.8 million
Jun 28, 6 AM $ 84.41
+0.00%
$ 28.72 million $ 332.82 million
Jun 28, 5 AM $ 84.41
+0.11%
$ 28.72 million $ 342.06 million
Jun 28, 4 AM $ 84.32
+0.17%
$ 28.69 million $ 364.73 million
Jun 28, 3 AM $ 84.18
+0.02%
$ 28.64 million $ 363.98 million
Jun 28, 2 AM $ 84.16
-0.61%
$ 28.64 million $ 371.95 million
Jun 28, 1 AM $ 84.68
-0.10%
$ 28.81 million $ 355.82 million
Jun 28, 12 AM $ 84.76
+0.12%
$ 28.84 million $ 360.77 million
Jun 27, 11 PM $ 84.66
-0.91%
$ 28.81 million $ 357.65 million
Jun 27, 10 PM $ 85.44
+1.03%
$ 29.07 million $ 351.76 million
Jun 27, 9 PM $ 84.57
+0.34%
$ 28.77 million $ 342.29 million
Jun 27, 8 PM $ 84.28
-0.67%
$ 28.68 million $ 351.81 million
Jun 27, 7 PM $ 84.85
-0.47%
$ 28.87 million $ 355.51 million
Jun 27, 6 PM $ 85.25
-0.76%
$ 29.01 million $ 326 million
Jun 27, 5 PM $ 85.9
+0.04%
$ 29.23 million $ 319.02 million
Jun 27, 4 PM $ 85.86
+2.11%
$ 29.21 million $ 318.97 million
Jun 27, 3 PM $ 84.08
-1.18%
$ 28.61 million $ 284.11 million
Jun 27, 2 PM $ 85.09
+1.66%
$ 28.95 million $ 305.94 million