MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 124.73
+0.11%
$ 28.1 million $ 2.05 billion
Apr 6, 4 PM $ 124.59
+0.19%
$ 28.06 million $ 2.01 billion
Apr 6, 3 PM $ 124.36
+0.52%
$ 28.01 million $ 1.84 billion
Apr 6, 2 PM $ 123.72
+1.29%
$ 27.87 million $ 1.73 billion
Apr 6, 1 PM $ 122.15
+0.00%
$ 27.51 million $ 1.23 billion
Apr 6, 12 PM $ 122.14
+0.14%
$ 27.51 million $ 1.17 billion
Apr 6, 11 AM $ 121.97
-0.02%
$ 27.47 million $ 1.08 billion
Apr 6, 10 AM $ 122
+0.05%
$ 27.48 million $ 1.05 billion
Apr 6, 9 AM $ 121.94
+0.19%
$ 27.47 million $ 976.78 million
Apr 6, 8 AM $ 121.71
-0.07%
$ 27.42 million $ 839.58 million
Apr 6, 7 AM $ 121.79
+0.00%
$ 27.43 million $ 831.05 million
Apr 6, 6 AM $ 121.79
+0.13%
$ 27.43 million $ 811.72 million
Apr 6, 5 AM $ 121.64
+0.02%
$ 27.4 million $ 813.97 million
Apr 6, 4 AM $ 121.61
-0.05%
$ 27.39 million $ 785.74 million
Apr 6, 3 AM $ 121.67
+0.06%
$ 27.41 million $ 787.51 million
Apr 6, 2 AM $ 121.59
+0.20%
$ 27.39 million $ 790.5 million
Apr 6, 1 AM $ 121.35
-0.01%
$ 27.33 million $ 785.78 million
Apr 6, 12 AM $ 121.37
+0.04%
$ 27.34 million $ 797.08 million
Apr 5, 11 PM $ 121.32
+0.81%
$ 27.33 million $ 781.42 million
Apr 5, 10 PM $ 120.34
+0.24%
$ 27.11 million $ 582.26 million
Apr 5, 9 PM $ 120.06
+0.21%
$ 27.04 million $ 547.55 million
Apr 5, 8 PM $ 119.8
+0.20%
$ 26.99 million $ 489.96 million
Apr 5, 7 PM $ 119.56
-0.15%
$ 26.93 million $ 457.71 million
Apr 5, 6 PM $ 119.74
+0.04%
$ 26.97 million $ 460.82 million
Apr 5, 5 PM $ 119.7
+0.11%
$ 26.96 million $ 449.65 million
Apr 5, 4 PM $ 119.56
-0.34%
$ 26.93 million $ 445.76 million
Apr 5, 3 PM $ 119.97
+0.28%
$ 27.02 million $ 455.66 million
Apr 5, 2 PM $ 119.64
-0.10%
$ 26.95 million $ 460.58 million
Apr 5, 1 PM $ 119.75
+0.06%
$ 26.97 million $ 452.48 million
Apr 5, 12 PM $ 119.69
-0.23%
$ 26.96 million $ 477.48 million
Apr 5, 11 AM $ 119.96
+0.18%
$ 27.02 million $ 426.87 million
Apr 5, 10 AM $ 119.75
-0.01%
$ 26.97 million $ 430.32 million
Apr 5, 9 AM $ 119.76
+0.02%
$ 26.98 million $ 432.45 million
Apr 5, 8 AM $ 119.74
+0.09%
$ 26.97 million $ 468.03 million
Apr 5, 7 AM $ 119.63
-0.11%
$ 26.95 million $ 475.69 million
Apr 5, 6 AM $ 119.76
-0.11%
$ 26.98 million $ 533.87 million
Apr 5, 5 AM $ 119.9
-0.27%
$ 27.01 million $ 526.33 million
Apr 5, 4 AM $ 120.22
-0.33%
$ 27.08 million $ 528.41 million
Apr 5, 3 AM $ 120.62
+0.01%
$ 27.17 million $ 527.12 million
Apr 5, 2 AM $ 120.6
-0.02%
$ 27.17 million $ 560.18 million
Apr 5, 1 AM $ 120.63
-0.13%
$ 27.17 million $ 560.13 million
Apr 5, 12 AM $ 120.79
-0.07%
$ 27.21 million $ 555.53 million
Apr 4, 11 PM $ 120.88
-0.36%
$ 27.23 million $ 573.92 million
Apr 4, 10 PM $ 121.31
-0.02%
$ 27.33 million $ 584.58 million
Apr 4, 9 PM $ 121.34
+0.09%
$ 27.33 million $ 596.84 million
Apr 4, 8 PM $ 121.24
-0.01%
$ 27.31 million $ 611.34 million
Apr 4, 7 PM $ 121.24
-0.04%
$ 27.31 million $ 633.08 million
Apr 4, 6 PM $ 121.3
-0.06%
$ 27.32 million $ 642.36 million
Apr 4, 5 PM $ 121.37
+0.09%
$ 27.34 million $ 660.22 million
Apr 4, 4 PM $ 121.26
+0.25%
$ 27.31 million $ 698.09 million