Market Cap $4.12T
2.19%
Volume 24h $204.75B
-18.38%
BTC % 55.15%
-0.23%
ETH % 11.96%
1.17%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $290.74 | $288.42 | $290.85 | $290.11 | $95,480 | $446,866 |
| Oct-24 2025 | $289.78 | $286.03 | $293.52 | $286.03 | $213,873 | $445,386 |
| Oct-23 2025 | $285.86 | $281.72 | $288.74 | $282.01 | $173,254 | $438,042 |
| Oct-22 2025 | $281.02 | $278.15 | $296.79 | $296.33 | $179,670 | $429,554 |
| Oct-21 2025 | $296.70 | $290.91 | $303.75 | $296.52 | $201,092 | $440,921 |
| Oct-20 2025 | $298.13 | $293.98 | $305.17 | $294.54 | $221,639 | $451,116 |
| Oct-19 2025 | $292.38 | $291.01 | $292.95 | $291.36 | $113,918 | $442,340 |
| Oct-18 2025 | $292.62 | $291.25 | $292.68 | $292.33 | $112,658 | $442,697 |
| Oct-17 2025 | $291.23 | $272.27 | $292.08 | $286.15 | $259,905 | $440,602 |
| Oct-16 2025 | $284.57 | $283.99 | $301.63 | $297.41 | $273,403 | $429,585 |
| Oct-15 2025 | $297.65 | $296.62 | $307.00 | $303.26 | $340,133 | $448,749 |
| Oct-14 2025 | $303.69 | $301.02 | $314.60 | $314.60 | $259,818 | $543,664 |
| Oct-13 2025 | $314.59 | $302.13 | $315.34 | $302.13 | $296,116 | $561,084 |
| Oct-12 2025 | $298.16 | $297.64 | $302.53 | $300.97 | $119,810 | $523,302 |
| Oct-11 2025 | $302.38 | $300.03 | $302.38 | $301.34 | $109,450 | $530,710 |