MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 25
Download
Date Close Price change Market cap Trading volume
Jun 25, 1 PM $ 90.89
-6.75%
$ 21.84 million $ 509.27 million
Jun 25, 12 PM $ 97.48
+0.19%
$ 23.42 million $ 665.55 million
Jun 25, 11 AM $ 97.29
-0.24%
$ 23.37 million $ 670.28 million
Jun 25, 10 AM $ 97.48
+0.46%
$ 23.42 million $ 655.81 million
Jun 25, 9 AM $ 97.03
-0.16%
$ 23.31 million $ 625.85 million
Jun 25, 8 AM $ 97.18
+0.16%
$ 23.35 million $ 622.24 million
Jun 25, 7 AM $ 97.02
-0.09%
$ 23.31 million $ 602.82 million
Jun 25, 6 AM $ 97.11
-0.12%
$ 23.33 million $ 590.15 million
Jun 25, 5 AM $ 97.22
+0.29%
$ 23.36 million $ 584.2 million
Jun 25, 4 AM $ 96.94
-0.02%
$ 23.29 million $ 559.86 million
Jun 25, 3 AM $ 96.96
-0.20%
$ 23.3 million $ 542.5 million
Jun 25, 2 AM $ 97.16
+0.00%
$ 23.34 million $ 531.9 million
Jun 25, 1 AM $ 97.15
-0.34%
$ 23.34 million $ 509.91 million
Jun 25, 12 AM $ 97.49
-1.08%
$ 23.42 million $ 510.85 million
Jun 24, 11 PM $ 98.55
+0.84%
$ 23.68 million $ 503.14 million
Jun 24, 10 PM $ 97.73
+1.57%
$ 23.48 million $ 281.82 million
Jun 24, 9 PM $ 96.22
-0.16%
$ 23.12 million $ 188.91 million
Jun 24, 8 PM $ 96.37
+0.04%
$ 23.15 million $ 189.18 million
Jun 24, 7 PM $ 96.34
+0.01%
$ 23.15 million $ 177.58 million
Jun 24, 6 PM $ 96.33
+0.86%
$ 23.14 million $ 177.78 million
Jun 24, 5 PM $ 95.51
-1.52%
$ 22.95 million $ 166.95 million
Jun 24, 4 PM $ 96.98
-2.39%
$ 23.3 million $ 169.76 million
Jun 24, 3 PM $ 99.36
-1.37%
$ 23.87 million $ 182.94 million
Jun 24, 2 PM $ 100.74
-1.14%
$ 24.2 million $ 290.29 million
Jun 24, 1 PM $ 101.9
-3.88%
$ 24.48 million $ 293.69 million
Jun 24, 12 PM $ 106.02
+0.08%
$ 25.47 million $ 180.54 million
Jun 24, 11 AM $ 105.93
-0.06%
$ 25.45 million $ 187.24 million
Jun 24, 10 AM $ 106
-0.17%
$ 25.47 million $ 189.7 million
Jun 24, 9 AM $ 106.18
+0.00%
$ 25.51 million $ 226.14 million
Jun 24, 8 AM $ 106.18
+0.00%
$ 25.51 million $ 240.54 million
Jun 24, 7 AM $ 106.18
-0.32%
$ 25.51 million $ 265.28 million
Jun 24, 6 AM $ 106.52
-0.47%
$ 25.59 million $ 283.03 million
Jun 24, 5 AM $ 107.02
-0.08%
$ 25.71 million $ 299.58 million
Jun 24, 4 AM $ 107.11
+0.03%
$ 25.73 million $ 316.23 million
Jun 24, 3 AM $ 107.08
-0.01%
$ 25.73 million $ 340.26 million
Jun 24, 2 AM $ 107.08
-0.16%
$ 25.73 million $ 362.98 million
Jun 24, 1 AM $ 107.25
+0.04%
$ 25.77 million $ 363.39 million
Jun 24, 12 AM $ 107.21
-0.02%
$ 25.76 million $ 397.47 million
Jun 23, 11 PM $ 107.23
-0.22%
$ 25.76 million $ 409.13 million
Jun 23, 10 PM $ 107.47
-0.08%
$ 25.82 million $ 423.48 million
Jun 23, 9 PM $ 107.56
-0.13%
$ 25.84 million $ 456.16 million
Jun 23, 8 PM $ 107.69
-0.23%
$ 25.87 million $ 502.27 million
Jun 23, 7 PM $ 107.95
-0.24%
$ 25.93 million $ 563.71 million
Jun 23, 6 PM $ 108.21
+0.01%
$ 26 million $ 589.4 million
Jun 23, 5 PM $ 108.19
-0.10%
$ 25.99 million $ 595.58 million
Jun 23, 4 PM $ 108.3
+0.06%
$ 26.02 million $ 615.41 million
Jun 23, 3 PM $ 108.23
-1.17%
$ 26 million $ 606.84 million
Jun 23, 2 PM $ 109.51
+0.00%
$ 26.31 million $ 506.49 million
Jun 23, 1 PM $ 109.51
+0.07%
$ 26.31 million $ 597.75 million
Jun 23, 12 PM $ 109.43
+0.14%
$ 26.29 million $ 640.76 million