Market Cap $2.67T
-0.33%
Volume 24h $322.65B
11.58%
BTC % 54.68%
0.27%
ETH % 9.66%
1.24%
Coins
34.195
+8
Exchanges
885
Last update
3 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-03 2026 | $131.90 | $127.95 | $142.05 | $140.47 | $8,272,615 | $4,485,869 |
| Feb-02 2026 | $140.53 | $136.82 | $146.31 | $146.04 | $8,298,568 | $3,439,354 |
| Feb-01 2026 | $146.22 | $145.90 | $146.56 | $146.56 | $333,655 | $2,746,900 |
| Jan-31 2026 | $146.03 | $146.03 | $149.42 | $149.27 | $781,846 | $2,743,421 |
| Jan-30 2026 | $149.19 | $138.08 | $150.06 | $143.73 | $11,269,038 | $2,802,970 |
| Jan-29 2026 | $143.53 | $140.44 | $158.45 | $158.45 | $9,938,292 | $3,639,709 |
| Jan-28 2026 | $158.81 | $158.16 | $163.90 | $161.53 | $4,665,049 | $2,850,744 |
| Jan-27 2026 | $161.50 | $157.82 | $162.45 | $161.14 | $5,407,224 | $2,833,752 |
| Jan-26 2026 | $160.75 | $159.31 | $163.26 | $162.00 | $5,379,903 | $2,774,159 |
| Jan-25 2026 | $162.21 | $162.21 | $162.89 | $162.78 | $389,776 | $2,970,456 |
| Jan-24 2026 | $162.76 | $162.76 | $162.90 | $162.81 | $377,791 | $2,980,486 |
| Jan-23 2026 | $162.90 | $160.12 | $167.37 | $160.93 | $5,579,312 | $2,985,363 |
| Jan-22 2026 | $160.45 | $160.45 | $164.39 | $163.41 | $5,672,747 | $2,929,422 |
| Jan-21 2026 | $163.46 | $157.03 | $164.21 | $158.82 | $8,086,464 | $3,253,978 |
| Jan-20 2026 | $158.38 | $158.38 | $172.83 | $172.83 | $9,760,977 | $2,836,833 |