Market Cap $2.61T
0.24%
Volume 24h $164.14B
-29.28%
BTC % 54.1%
0.09%
ETH % 9.94%
-0.1%
Coins
34.359
+1
Exchanges
885
Last update
3 Minutes ago
Microsoft tokenized stock (xStock) (MSFTX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-20 2026 | $383.69 | $382.18 | $390.56 | $390.40 | $13,856 | $27,345,561 |
| Mar-19 2026 | $388.64 | $388.43 | $395.43 | $391.65 | $27,058 | $27,698,189 |
| Mar-18 2026 | $391.65 | $391.65 | $407.13 | $400.59 | $70,401 | $13,207,294 |
| Mar-17 2026 | $402.23 | $397.43 | $416.29 | $407.23 | $34,198 | $13,564,126 |
| Mar-16 2026 | $408.15 | $396.77 | $408.15 | $402.06 | $34,319 | $13,763,578 |
| Mar-15 2026 | $402.05 | $363.57 | $402.05 | $400.73 | $5,089 | $13,557,866 |
| Mar-14 2026 | $400.75 | $395.55 | $400.75 | $396.89 | $6,129 | $13,513,984 |
| Mar-13 2026 | $396.89 | $396.79 | $408.65 | $407.62 | $34,624 | $13,383,778 |
| Mar-12 2026 | $405.58 | $400.82 | $405.88 | $402.22 | $33,511 | $13,676,916 |
| Mar-11 2026 | $400.53 | $400.53 | $410.12 | $405.97 | $26,868 | $13,506,660 |
| Mar-10 2026 | $411.25 | $396.67 | $421.01 | $419.84 | $3,097 | $13,868,011 |
| Mar-09 2026 | $419.73 | $401.81 | $422.19 | $422.19 | $2,267 | $14,154,210 |
| Mar-08 2026 | $414.16 | $408.55 | $416.05 | $409.92 | $34 | $13,966,287 |
| Mar-07 2026 | $411.99 | $406.00 | $411.99 | $408.50 | $711 | $13,893,174 |
| Mar-06 2026 | $408.23 | $398.39 | $422.06 | $422.06 | $4,277 | $13,766,378 |