Market Cap $3.22T
1.83%
Volume 24h $171.38B
22.23%
BTC % 54.86%
-0.49%
ETH % 11.1%
-0.36%
Coins
33.866
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $158.76 | $158.58 | $159.00 | $158.65 | $316,390 | $455,818 |
| Dec-24 2025 | $158.44 | $156.12 | $159.01 | $157.60 | $865,785 | $454,902 |
| Dec-23 2025 | $157.26 | $157.16 | $165.34 | $165.13 | $1,696,979 | $447,141 |
| Dec-22 2025 | $164.99 | $164.50 | $169.93 | $165.38 | $1,815,974 | $457,846 |
| Dec-21 2025 | $165.40 | $165.28 | $165.48 | $165.30 | $336,115 | $450,580 |
| Dec-20 2025 | $165.26 | $165.10 | $165.34 | $165.24 | $385,252 | $450,214 |
| Dec-19 2025 | $165.30 | $158.90 | $165.65 | $159.29 | $1,361,198 | $450,157 |
| Dec-18 2025 | $159.19 | $158.19 | $166.96 | $160.73 | $1,586,495 | $428,966 |
| Dec-17 2025 | $160.90 | $160.18 | $169.94 | $167.14 | $1,765,779 | $419,315 |
| Dec-16 2025 | $167.40 | $160.40 | $169.55 | $162.68 | $1,501,220 | $423,672 |
| Dec-15 2025 | $162.33 | $161.38 | $177.40 | $176.33 | $1,942,072 | $392,632 |
| Dec-14 2025 | $176.14 | $175.98 | $176.56 | $176.28 | $329,692 | $405,205 |
| Dec-13 2025 | $176.22 | $176.15 | $176.51 | $176.37 | $393,422 | $405,386 |
| Dec-12 2025 | $176.57 | $176.08 | $184.46 | $182.83 | $1,560,353 | $404,077 |
| Dec-11 2025 | $183.27 | $172.10 | $184.37 | $182.99 | $1,920,326 | $423,169 |