Market Cap $2.47T
1.47%
Volume 24h $201.27B
4.79%
BTC % 53.86%
0.14%
ETH % 9.56%
0.73%
Coins
34.287
+3
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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $406.56 | $393.92 | $406.56 | $395.99 | $5,594 | $13,709,851 |
| Feb-26 2026 | $395.54 | $394.20 | $417.81 | $407.76 | $18,626 | $13,338,439 |
| Feb-25 2026 | $414.39 | $389.16 | $414.39 | $389.16 | $10,072 | $13,973,900 |
| Feb-24 2026 | $388.92 | $383.26 | $398.45 | $383.26 | $39,046 | $13,115,232 |
| Feb-23 2026 | $391.48 | $350.75 | $405.16 | $403.66 | $44,274 | $13,201,423 |
| Feb-22 2026 | $407.84 | $396.69 | $410.89 | $403.67 | $3,492 | $13,753,226 |
| Feb-21 2026 | $403.67 | $391.02 | $403.67 | $402.79 | $10 | $13,612,512 |
| Feb-20 2026 | $403.16 | $396.84 | $403.25 | $396.84 | $15,683 | $13,595,450 |
| Feb-19 2026 | $410.66 | $395.14 | $477.43 | $402.19 | $12,523 | $13,848,344 |
| Feb-18 2026 | $401.72 | $398.54 | $410.49 | $410.49 | $5,665 | $13,546,956 |
| Feb-17 2026 | $410.49 | $399.98 | $420.27 | $420.27 | $10,103 | $13,842,396 |
| Feb-16 2026 | $422.67 | $403.87 | $435.55 | $403.87 | $39 | $14,253,301 |
| Feb-15 2026 | $405.73 | $403.73 | $409.40 | $406.28 | $39 | $13,681,942 |
| Feb-14 2026 | $403.99 | $403.99 | $416.64 | $404.78 | $1,833 | $13,623,376 |
| Feb-13 2026 | $404.94 | $391.33 | $406.40 | $391.89 | $24,580 | $13,655,536 |