Market Cap $3.47T
0.16%
Volume 24h $241.65B
BTC % 54.94%
0.34%
ETH % 11.03%
-0.27%
Coins
33.670
+3
Exchanges
885
Last update
28 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $200.00 | $196.44 | $210.78 | $210.53 | $330,844 | $293,199 |
| Nov-13 2025 | $211.23 | $209.20 | $228.62 | $224.30 | $254,742 | $307,055 |
| Nov-12 2025 | $224.93 | $220.85 | $235.97 | $230.80 | $346,480 | $326,437 |
| Nov-11 2025 | $230.94 | $230.85 | $243.42 | $239.64 | $174,473 | $335,055 |
| Nov-10 2025 | $238.47 | $236.86 | $251.40 | $242.21 | $335,942 | $346,287 |
| Nov-09 2025 | $241.09 | $240.56 | $242.25 | $241.26 | $101,441 | $353,982 |
| Nov-08 2025 | $241.45 | $240.73 | $241.65 | $241.02 | $166,801 | $354,517 |
| Nov-07 2025 | $242.86 | $225.50 | $242.86 | $237.55 | $362,843 | $356,586 |
| Nov-06 2025 | $237.44 | $237.20 | $254.96 | $254.96 | $283,026 | $362,238 |
| Nov-05 2025 | $254.88 | $245.56 | $256.13 | $247.83 | $425,319 | $390,089 |
| Nov-04 2025 | $247.98 | $246.96 | $264.83 | $263.24 | $465,578 | $391,153 |
| Nov-03 2025 | $263.12 | $260.92 | $271.57 | $271.57 | $454,870 | $388,302 |
| Nov-02 2025 | $271.50 | $270.92 | $272.51 | $270.92 | $102,443 | $412,748 |
| Nov-01 2025 | $270.79 | $268.42 | $271.16 | $270.09 | $105,995 | $411,659 |
| Oct-31 2025 | $270.13 | $268.13 | $275.87 | $270.00 | $475,853 | $410,650 |