Market Cap $2.45T
1.67%
Volume 24h $186.82B
-23.52%
BTC % 53.93%
0.13%
ETH % 9.47%
1.26%
Coins
34.257
+3
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $124.21 | $124.05 | $131.38 | $131.38 | $2,187,647 | $3,383,048 |
| Feb-22 2026 | $131.31 | $130.94 | $132.32 | $131.99 | $443,805 | $3,380,645 |
| Feb-21 2026 | $132.17 | $131.03 | $136.71 | $131.40 | $894,640 | $3,402,637 |
| Feb-20 2026 | $131.39 | $128.71 | $133.81 | $128.91 | $3,125,258 | $3,388,243 |
| Feb-19 2026 | $128.64 | $123.59 | $129.37 | $125.03 | $1,529,345 | $3,027,697 |
| Feb-18 2026 | $124.77 | $124.50 | $130.23 | $128.12 | $1,659,304 | $2,926,050 |
| Feb-17 2026 | $128.26 | $127.38 | $133.83 | $133.59 | $2,193,034 | $3,008,483 |
| Feb-16 2026 | $133.37 | $132.01 | $136.11 | $134.67 | $993,614 | $3,063,710 |
| Feb-15 2026 | $134.79 | $134.48 | $136.52 | $135.03 | $567,685 | $3,096,396 |
| Feb-14 2026 | $135.20 | $133.62 | $135.55 | $133.62 | $615,581 | $3,105,673 |
| Feb-13 2026 | $133.79 | $123.22 | $134.68 | $123.91 | $3,604,333 | $3,072,714 |
| Feb-12 2026 | $123.85 | $121.33 | $128.24 | $126.09 | $3,769,408 | $2,609,828 |
| Feb-11 2026 | $126.48 | $124.72 | $133.88 | $132.70 | $4,719,016 | $2,626,744 |
| Feb-10 2026 | $132.77 | $131.31 | $137.67 | $136.51 | $4,076,326 | $2,786,538 |
| Feb-09 2026 | $137.40 | $127.43 | $138.61 | $135.98 | $8,680,383 | $2,855,432 |