Market Cap $2.57T
-7.53%
Volume 24h $424.70B
21.66%
BTC % 54.45%
-0.84%
ETH % 9.73%
-1.02%
Coins
34.198
+7
Exchanges
885
Last update
13 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $412.06 | $411.97 | $432.11 | $426.38 | $95,264 | $13,895,356 |
| Feb-03 2026 | $426.38 | $410.97 | $437.19 | $436.00 | $11,641 | $6,277,041 |
| Feb-02 2026 | $436.00 | $426.43 | $470.98 | $470.98 | $18,931 | $6,418,724 |
| Feb-01 2026 | $470.98 | $450.55 | $485.33 | $450.55 | $70 | $6,933,644 |
| Jan-31 2026 | $450.62 | $441.71 | $455.36 | $442.03 | $70 | $6,633,881 |
| Jan-30 2026 | $441.82 | $426.60 | $451.48 | $436.56 | $53,807 | $6,504,412 |
| Jan-29 2026 | $436.50 | $417.13 | $465.89 | $454.11 | $135,016 | $6,426,052 |
| Jan-28 2026 | $459.44 | $456.10 | $493.35 | $481.41 | $63,685 | $6,763,814 |
| Jan-27 2026 | $493.16 | $472.75 | $493.16 | $472.75 | $48,949 | $7,260,208 |
| Jan-26 2026 | $471.03 | $456.92 | $472.74 | $467.76 | $310,795 | $6,934,426 |
| Jan-25 2026 | $469.65 | $467.76 | $471.41 | $468.92 | $246 | $6,914,105 |
| Jan-24 2026 | $471.29 | $466.51 | $471.29 | $466.51 | $233 | $6,938,158 |
| Jan-23 2026 | $466.45 | $451.19 | $469.35 | $453.43 | $11,227 | $6,866,974 |
| Jan-22 2026 | $453.90 | $447.82 | $538.15 | $452.17 | $11,262 | $6,682,256 |
| Jan-21 2026 | $452.25 | $447.15 | $465.80 | $465.80 | $3,379 | $6,657,849 |