Market Cap $2.66T
2.31%
Volume 24h $204.95B
20.57%
BTC % 54.83%
0.49%
ETH % 10.16%
0.88%
Coins
34.479
+2
Exchanges
885
Last update
58 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $374.08 | $371.57 | $379.10 | $374.16 | $33,551 | $26,660,639 |
| Apr-08 2026 | $375.50 | $374.03 | $388.90 | $382.20 | $53,275 | $26,761,883 |
| Apr-07 2026 | $382.48 | $368.78 | $382.48 | $371.97 | $37,315 | $27,259,310 |
| Apr-06 2026 | $374.44 | $372.90 | $378.45 | $377.21 | $38,214 | $26,686,453 |
| Apr-05 2026 | $382.40 | $365.70 | $382.53 | $377.18 | $7,468 | $27,253,863 |
| Apr-04 2026 | $378.62 | $366.95 | $378.62 | $375.52 | $4,394 | $26,984,236 |
| Apr-03 2026 | $375.62 | $373.93 | $377.24 | $375.58 | $7,267 | $26,770,146 |
| Apr-02 2026 | $375.56 | $367.40 | $377.04 | $374.77 | $46,552 | $26,766,033 |
| Apr-01 2026 | $373.53 | $372.35 | $378.81 | $373.22 | $36,945 | $26,621,437 |
| Mar-31 2026 | $371.43 | $355.77 | $373.42 | $364.15 | $53,683 | $26,471,724 |
| Mar-30 2026 | $362.50 | $357.17 | $366.72 | $363.26 | $64,168 | $25,835,541 |
| Mar-29 2026 | $363.39 | $358.55 | $365.29 | $359.99 | $19,975 | $25,899,093 |
| Mar-28 2026 | $359.78 | $358.46 | $360.94 | $359.37 | $2,971 | $25,641,799 |
| Mar-27 2026 | $359.79 | $350.50 | $372.93 | $369.53 | $49,793 | $25,641,977 |
| Mar-26 2026 | $369.74 | $369.02 | $378.02 | $376.31 | $15,497 | $26,351,529 |