MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 28
Download
Date Close Price change Market cap Trading volume
Jun 19, 9 AM $ 113.58
-0.11%
$ 27.29 million $ 799.45 million
Jun 19, 8 AM $ 113.71
-0.01%
$ 27.32 million $ 759.49 million
Jun 19, 7 AM $ 113.72
-0.04%
$ 27.32 million $ 1.02 billion
Jun 19, 6 AM $ 113.76
-0.07%
$ 27.33 million $ 1.09 billion
Jun 19, 5 AM $ 113.84
+0.07%
$ 27.35 million $ 1.07 billion
Jun 19, 4 AM $ 113.76
+0.66%
$ 27.33 million $ 1.09 billion
Jun 19, 3 AM $ 113.02
-0.30%
$ 27.15 million $ 942.77 million
Jun 19, 2 AM $ 113.36
-0.23%
$ 27.23 million $ 929.04 million
Jun 19, 1 AM $ 113.61
-0.08%
$ 27.3 million $ 1.09 billion
Jun 19, 12 AM $ 113.71
-0.04%
$ 27.32 million $ 1.06 billion
Jun 18, 11 PM $ 113.76
-0.13%
$ 27.33 million $ 1.04 billion
Jun 18, 10 PM $ 113.91
+0.12%
$ 27.37 million $ 1.02 billion
Jun 18, 9 PM $ 113.78
+0.02%
$ 27.33 million $ 1.01 billion
Jun 18, 8 PM $ 113.75
+0.02%
$ 27.33 million $ 961.44 million
Jun 18, 7 PM $ 113.73
+1.28%
$ 27.32 million $ 938.71 million
Jun 18, 6 PM $ 112.3
+0.12%
$ 26.98 million $ 816.1 million
Jun 18, 5 PM $ 112.17
-1.52%
$ 26.95 million $ 796.04 million
Jun 18, 4 PM $ 113.95
+0.02%
$ 27.38 million $ 794.75 million
Jun 18, 3 PM $ 113.93
-1.26%
$ 27.37 million $ 793.94 million
Jun 18, 2 PM $ 115.38
-1.45%
$ 27.72 million $ 785.6 million
Jun 18, 1 PM $ 117.08
-1.39%
$ 28.13 million $ 795.33 million
Jun 18, 12 PM $ 118.73
+0.00%
$ 28.53 million $ 755.03 million
Jun 18, 11 AM $ 118.73
+0.02%
$ 28.52 million $ 742.77 million
Jun 18, 10 AM $ 118.7
-0.09%
$ 28.52 million $ 712.53 million
Jun 18, 9 AM $ 118.81
+0.03%
$ 28.55 million $ 656.34 million
Jun 18, 8 AM $ 118.77
+0.03%
$ 28.54 million $ 652.45 million
Jun 18, 7 AM $ 118.74
-0.26%
$ 28.53 million $ 374.11 million
Jun 18, 6 AM $ 119.05
+0.16%
$ 28.6 million $ 242.79 million
Jun 18, 5 AM $ 118.85
-0.92%
$ 28.55 million $ 272.37 million
Jun 18, 4 AM $ 119.96
+0.03%
$ 28.82 million $ 268.64 million
Jun 18, 3 AM $ 119.92
-0.17%
$ 28.81 million $ 310.3 million
Jun 18, 2 AM $ 120.13
+0.55%
$ 28.86 million $ 332.32 million
Jun 18, 1 AM $ 119.47
+0.11%
$ 28.7 million $ 354.38 million
Jun 18, 12 AM $ 119.33
+0.52%
$ 28.67 million $ 354.38 million
Jun 17, 11 PM $ 118.71
+0.60%
$ 28.52 million $ 354.46 million
Jun 17, 10 PM $ 118.01
-0.05%
$ 28.35 million $ 354.42 million
Jun 17, 9 PM $ 118.04
-1.52%
$ 28.36 million $ 354.4 million
Jun 17, 8 PM $ 119.86
-0.19%
$ 28.8 million $ 354.4 million
Jun 17, 7 PM $ 120.09
-1.66%
$ 28.85 million $ 355.33 million
Jun 17, 6 PM $ 122.12
-1.67%
$ 29.34 million $ 395.03 million
Jun 17, 5 PM $ 124.21
-0.01%
$ 29.84 million $ 406.3 million
Jun 17, 4 PM $ 124.2
+1.71%
$ 29.84 million $ 406.31 million
Jun 17, 3 PM $ 122.11
+0.00%
$ 29.34 million $ 406.27 million
Jun 17, 2 PM $ 122.11
-1.33%
$ 29.34 million $ 406.31 million
Jun 17, 1 PM $ 123.76
+1.00%
$ 29.73 million $ 883,001
Jun 17, 12 PM $ 122.54
+0.21%
$ 29.44 million $ 852,629
Jun 17, 11 AM $ 122.28
+0.00%
$ 29.38 million $ 823.99 million
Jun 17, 10 AM $ 122.33
-0.47%
$ 29.39 million $ 823.99 million
Jun 17, 9 AM $ 122.91
+0.27%
$ 29.53 million $ 823.98 million
Jun 17, 8 AM $ 122.57
-1.58%
$ 29.45 million $ 823.97 million