Market Cap $3.49T
0.43%
Volume 24h $287.05B
-9.84%
BTC % 55.11%
0.78%
ETH % 11.45%
-0.08%
Coins
34.049
+11
Exchanges
885
Last update
2 Minutes ago
MicroStrategy Tokenized Stock (Ondo) (MSTRon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $178.07 | $176.07 | $186.22 | $176.34 | $13,140,893 | $4,474,112 |
| Jan-13 2026 | $176.63 | $161.08 | $176.63 | $161.46 | $7,562,381 | $3,378,379 |
| Jan-12 2026 | $161.49 | $157.43 | $162.23 | $157.90 | $8,319,680 | $3,038,713 |
| Jan-11 2026 | $157.93 | $157.46 | $158.14 | $157.56 | $377,841 | $2,707,934 |
| Jan-10 2026 | $157.62 | $157.38 | $157.79 | $157.79 | $600,393 | $2,702,590 |
| Jan-09 2026 | $157.60 | $155.75 | $167.42 | $167.42 | $32,985,185 | $2,821,105 |
| Jan-08 2026 | $167.46 | $159.02 | $169.99 | $162.12 | $12,518,525 | $2,445,996 |
| Jan-07 2026 | $161.76 | $160.45 | $169.02 | $168.91 | $14,933,090 | $1,794,790 |
| Jan-06 2026 | $167.93 | $154.91 | $167.93 | $164.89 | $13,965,458 | $709,531 |
| Jan-05 2026 | $165.28 | $159.04 | $166.02 | $159.04 | $9,124,514 | $668,311 |
| Jan-04 2026 | $159.00 | $158.46 | $159.04 | $158.46 | $389,256 | $547,972 |
| Jan-03 2026 | $158.26 | $158.15 | $158.52 | $158.25 | $474,435 | $545,391 |
| Jan-02 2026 | $158.24 | $151.92 | $158.98 | $151.92 | $10,675,611 | $537,432 |
| Jan-01 2026 | $151.89 | $151.33 | $151.89 | $151.63 | $370,091 | $508,857 |
| Dec-31 2025 | $151.80 | $151.64 | $157.22 | $155.53 | $1,175,867 | $508,547 |