Market Cap $4.11T
2.24%
Volume 24h $198.02B
-24.32%
BTC % 55.11%
-0.36%
ETH % 11.98%
1.25%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $540.40 | $526.26 | $544.71 | $526.26 | $84 | $1,459,097 |
| Oct-24 2025 | $526.26 | $521.04 | $533.77 | $521.59 | $7,370 | $1,420,917 |
| Oct-23 2025 | $521.59 | $517.63 | $528.45 | $520.00 | $13,099 | $1,408,307 |
| Oct-22 2025 | $520.07 | $507.28 | $522.70 | $507.50 | - | $1,404,195 |
| Oct-21 2025 | $511.91 | $507.92 | $511.91 | $507.92 | - | $1,382,172 |
| Oct-20 2025 | $507.92 | $500.49 | $510.84 | $500.49 | - | $1,371,396 |
| Oct-19 2025 | $500.49 | $500.49 | $501.80 | $501.80 | - | $1,351,348 |
| Oct-18 2025 | $501.80 | $501.80 | $511.65 | $504.47 | - | $1,354,872 |
| Oct-17 2025 | $504.47 | $490.80 | $504.47 | $490.80 | - | $1,362,093 |
| Oct-16 2025 | $490.80 | $490.80 | $526.57 | $522.19 | - | $1,325,161 |
| Oct-15 2025 | $522.19 | $522.19 | $538.11 | $538.04 | - | $1,409,922 |
| Oct-14 2025 | $538.04 | $535.41 | $538.08 | $537.74 | - | $1,398,906 |
| Oct-13 2025 | $537.74 | $525.19 | $599.19 | $567.99 | - | $1,398,129 |
| Oct-12 2025 | $569.02 | $568.30 | $572.21 | $568.30 | - | $1,479,462 |
| Oct-11 2025 | $568.30 | $528.07 | $658.01 | $528.07 | - | $1,477,583 |