Market Cap $3.47T
0.44%
Volume 24h $208.14B
BTC % 54.94%
0.32%
ETH % 11.01%
-0.18%
Coins
33.670
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $510.40 | $500.96 | $514.78 | $514.78 | $2,897 | $1,378,086 |
| Nov-13 2025 | $496.05 | $496.05 | $515.59 | $510.11 | $6,442 | $1,339,357 |
| Nov-12 2025 | $498.74 | $496.76 | $522.57 | $496.79 | $2,993 | $1,346,598 |
| Nov-11 2025 | $496.79 | $496.79 | $520.72 | $520.72 | $14,356 | $1,341,356 |
| Nov-10 2025 | $520.68 | $498.48 | $520.72 | $508.37 | $7,574 | $1,405,850 |
| Nov-09 2025 | $508.37 | $506.50 | $514.78 | $514.78 | $18 | $1,372,605 |
| Nov-08 2025 | $514.78 | $509.58 | $515.07 | $509.58 | $122 | $1,389,920 |
| Nov-07 2025 | $509.57 | $495.54 | $509.57 | $508.49 | $4,878 | $1,375,855 |
| Nov-06 2025 | $512.44 | $498.86 | $514.86 | $514.63 | $3,745 | $1,383,610 |
| Nov-05 2025 | $500.13 | $500.13 | $520.53 | $519.66 | $22,621 | $1,350,365 |
| Nov-04 2025 | $519.83 | $508.17 | $522.69 | $522.65 | $30,240 | $1,403,565 |
| Nov-03 2025 | $522.92 | $512.98 | $535.04 | $528.75 | $8,471 | $1,411,895 |
| Nov-02 2025 | $528.75 | $520.35 | $528.75 | $526.14 | $52 | $1,427,652 |
| Nov-01 2025 | $524.46 | $520.35 | $524.46 | $520.62 | $84 | $1,416,058 |
| Oct-31 2025 | $515.47 | $515.47 | $533.03 | $528.54 | $24,283 | $1,391,795 |