Market Cap $3.27T
-2.86%
Volume 24h $266.00B
0.09%
BTC % 54.68%
-0.2%
ETH % 11.21%
-0.8%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $178.69 | $178.07 | $187.01 | $185.60 | $1,597,373 | $383,639 |
| Dec-04 2025 | $186.01 | $184.73 | $189.90 | $188.96 | $2,454,020 | $413,185 |
| Dec-03 2025 | $189.87 | $179.95 | $190.32 | $181.60 | $3,610,446 | $506,750 |
| Dec-02 2025 | $182.33 | $172.29 | $185.98 | $172.40 | $2,342,304 | $462,447 |
| Dec-01 2025 | $174.17 | $156.90 | $179.44 | $179.44 | $2,525,427 | $386,328 |
| Nov-30 2025 | $179.03 | $177.10 | $180.46 | $177.71 | $321,166 | $292,367 |
| Nov-29 2025 | $177.64 | $177.03 | $178.29 | $177.97 | $260,623 | $290,095 |
| Nov-28 2025 | $177.86 | $176.34 | $182.61 | $176.34 | $1,843,424 | $290,445 |
| Nov-27 2025 | $176.74 | $175.81 | $177.16 | $177.16 | $398,326 | $301,878 |
| Nov-26 2025 | $177.18 | $170.15 | $178.99 | $172.47 | $1,932,232 | $302,438 |
| Nov-25 2025 | $172.71 | $168.06 | $178.12 | $176.71 | $1,651,689 | $272,069 |
| Nov-24 2025 | $179.33 | $168.70 | $179.33 | $171.29 | $1,600,990 | $374,379 |
| Nov-23 2025 | $172.08 | $171.44 | $172.83 | $172.16 | $267,711 | $250,744 |
| Nov-22 2025 | $172.12 | $171.34 | $172.79 | $171.83 | $234,656 | $250,793 |
| Nov-21 2025 | $171.34 | $168.02 | $178.72 | $176.99 | $2,176,255 | $248,573 |