MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 27, 2 PM $ 85.09
+1.66%
$ 28.95 million $ 305.94 million
Jun 27, 1 PM $ 83.7
+1.09%
$ 28.48 million $ 288.35 million
Jun 27, 12 PM $ 82.8
-1.27%
$ 28.17 million $ 273.59 million
Jun 27, 11 AM $ 83.86
-0.21%
$ 28.53 million $ 296.51 million
Jun 27, 10 AM $ 84.03
-0.01%
$ 28.59 million $ 287.08 million
Jun 27, 9 AM $ 84.04
+0.32%
$ 28.59 million $ 284.56 million
Jun 27, 8 AM $ 83.77
-0.09%
$ 28.5 million $ 298.01 million
Jun 27, 7 AM $ 83.85
-0.40%
$ 28.53 million $ 302.52 million
Jun 27, 6 AM $ 84.18
+0.81%
$ 28.64 million $ 315.6 million
Jun 27, 5 AM $ 83.5
+1.55%
$ 28.41 million $ 306.87 million
Jun 27, 4 AM $ 82.23
+0.21%
$ 27.98 million $ 286.44 million
Jun 27, 3 AM $ 82.06
+0.26%
$ 27.92 million $ 288.6 million
Jun 27, 2 AM $ 81.85
-0.43%
$ 27.85 million $ 294.5 million
Jun 27, 1 AM $ 82.21
+0.40%
$ 27.97 million $ 311.37 million
Jun 27, 12 AM $ 81.88
+0.47%
$ 27.86 million $ 569.33 million
Jun 26, 11 PM $ 81.5
+0.26%
$ 27.73 million $ 562.62 million
Jun 26, 10 PM $ 81.29
-0.69%
$ 27.66 million $ 571.1 million
Jun 26, 9 PM $ 81.85
+0.08%
$ 19.66 million $ 564.22 million
Jun 26, 8 PM $ 81.78
-0.73%
$ 19.65 million $ 611.86 million
Jun 26, 7 PM $ 82.38
-0.18%
$ 19.79 million $ 629.18 million
Jun 26, 6 PM $ 82.53
-1.93%
$ 19.83 million $ 633.15 million
Jun 26, 5 PM $ 84.16
-0.27%
$ 20.22 million $ 658.67 million
Jun 26, 4 PM $ 84.39
-1.05%
$ 20.27 million $ 653.37 million
Jun 26, 3 PM $ 85.29
+0.08%
$ 20.49 million $ 669.36 million
Jun 26, 2 PM $ 85.22
-0.90%
$ 20.47 million $ 658.41 million
Jun 26, 1 PM $ 86
+0.66%
$ 20.66 million $ 663.82 million
Jun 26, 12 PM $ 85.43
-0.11%
$ 20.53 million $ 647.64 million
Jun 26, 11 AM $ 85.52
+0.01%
$ 20.55 million $ 643.38 million
Jun 26, 10 AM $ 85.51
+0.46%
$ 20.55 million $ 647.5 million
Jun 26, 9 AM $ 85.12
-2.11%
$ 20.45 million $ 660.36 million
Jun 26, 8 AM $ 86.96
+0.57%
$ 20.89 million $ 654.63 million
Jun 26, 7 AM $ 86.47
+0.83%
$ 20.77 million $ 654.23 million
Jun 26, 6 AM $ 85.75
+0.40%
$ 20.6 million $ 644.3 million
Jun 26, 5 AM $ 85.41
-0.35%
$ 20.52 million $ 631.96 million
Jun 26, 4 AM $ 85.72
+0.20%
$ 20.59 million $ 637.86 million
Jun 26, 3 AM $ 85.55
-0.63%
$ 20.55 million $ 648.76 million
Jun 26, 2 AM $ 86.09
-0.36%
$ 20.68 million $ 646.24 million
Jun 26, 1 AM $ 86.4
+0.37%
$ 20.76 million $ 648.41 million
Jun 26, 12 AM $ 86.08
-2.30%
$ 20.68 million $ 642.08 million
Jun 25, 11 PM $ 88.11
+0.82%
$ 21.17 million $ 380.96 million
Jun 25, 10 PM $ 87.4
-1.65%
$ 21 million $ 545.6 million
Jun 25, 9 PM $ 88.86
-0.18%
$ 21.35 million $ 631.13 million
Jun 25, 8 PM $ 89.02
-0.16%
$ 21.39 million $ 568.54 million
Jun 25, 7 PM $ 89.16
+0.13%
$ 21.42 million $ 562.9 million
Jun 25, 6 PM $ 89.05
-0.18%
$ 21.39 million $ 550.84 million
Jun 25, 5 PM $ 89.21
-0.06%
$ 21.43 million $ 537.82 million
Jun 25, 4 PM $ 89.26
-0.92%
$ 21.45 million $ 534.72 million
Jun 25, 3 PM $ 90.09
-1.59%
$ 21.64 million $ 521.45 million
Jun 25, 2 PM $ 91.55
+0.72%
$ 21.99 million $ 520.43 million
Jun 25, 1 PM $ 90.89
-6.75%
$ 21.84 million $ 509.27 million