Market Cap $3.26T
-3%
Volume 24h $254.52B
1.43%
BTC % 54.73%
0.01%
ETH % 11.17%
-1.88%
Coins
33.766
+6
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $485.03 | $461.36 | $485.04 | $461.36 | $5,449 | $7,134,756 |
| Dec-04 2025 | $499.98 | $477.60 | $499.98 | $497.53 | $13,773 | $7,354,701 |
| Dec-03 2025 | $479.91 | $476.69 | $512.80 | $487.85 | $5,769 | $7,059,384 |
| Dec-02 2025 | $488.13 | $485.67 | $514.21 | $499.34 | $10,597 | $7,180,369 |
| Dec-01 2025 | $499.29 | $485.52 | $504.38 | $504.38 | $9,100 | $7,344,509 |
| Nov-30 2025 | $504.38 | $501.71 | $506.31 | $501.71 | $470 | $7,419,354 |
| Nov-29 2025 | $501.67 | $499.86 | $502.23 | $502.14 | $99 | $7,379,558 |
| Nov-28 2025 | $502.13 | $494.72 | $518.24 | $501.31 | $5,362 | $7,386,315 |
| Nov-27 2025 | $499.86 | $499.11 | $503.87 | $503.87 | $324 | $7,352,940 |
| Nov-26 2025 | $503.04 | $479.47 | $505.01 | $482.88 | $5,484 | $7,399,682 |
| Nov-25 2025 | $482.55 | $469.45 | $484.66 | $474.64 | $9,549 | $7,098,317 |
| Nov-24 2025 | $486.27 | $465.73 | $486.27 | $484.67 | $6,320 | $7,152,995 |
| Nov-23 2025 | $484.67 | $477.64 | $484.82 | $479.27 | $17 | $7,129,470 |
| Nov-22 2025 | $479.27 | $479.27 | $484.84 | $484.27 | $17 | $7,049,961 |
| Nov-21 2025 | $484.27 | $464.34 | $489.35 | $478.55 | $13,338 | $7,123,600 |