Market Cap $2.74T
0.51%
Volume 24h $242.46B
-8.21%
BTC % 55.84%
0.21%
ETH % 9.96%
-0.9%
Coins
34.545
+3
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $425.18 | $415.55 | $429.58 | $429.10 | $253,359 | $30,302,483 |
| Apr-28 2026 | $431.38 | $422.23 | $432.36 | $427.40 | $21,543 | $30,744,697 |
| Apr-27 2026 | $427.30 | $414.07 | $431.45 | $431.45 | $78,095 | $30,453,623 |
| Apr-26 2026 | $431.43 | $429.45 | $433.17 | $431.69 | $3,829 | $30,748,156 |
| Apr-25 2026 | $429.96 | $423.58 | $433.56 | $423.68 | $24,345 | $30,643,401 |
| Apr-24 2026 | $422.84 | $418.01 | $424.74 | $419.10 | $25,771 | $30,135,502 |
| Apr-23 2026 | $416.41 | $414.17 | $432.22 | $428.63 | $13,786 | $29,677,513 |
| Apr-22 2026 | $428.65 | $426.34 | $432.80 | $427.25 | $31,390 | $30,550,109 |
| Apr-21 2026 | $426.85 | $418.66 | $430.76 | $418.66 | $26,096 | $30,421,627 |
| Apr-20 2026 | $418.91 | $418.39 | $422.13 | $418.39 | $20,077 | $29,855,791 |
| Apr-19 2026 | $420.02 | $417.99 | $421.52 | $421.52 | $9,592 | $29,934,781 |
| Apr-18 2026 | $421.71 | $417.84 | $421.71 | $417.84 | $5 | $30,055,042 |
| Apr-17 2026 | $420.90 | $419.14 | $430.55 | $419.72 | $70,194 | $29,997,644 |
| Apr-16 2026 | $419.73 | $415.43 | $421.13 | $417.35 | $218,739 | $29,913,937 |
| Apr-15 2026 | $413.73 | $393.78 | $413.73 | $395.37 | $284,903 | $29,486,345 |