Market Cap $2.77T
-0.19%
Volume 24h $95.34B
-50.71%
BTC % 56.67%
0.17%
ETH % 9.54%
0.62%
Coins
34.639
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $174.02 | $172.27 | $176.51 | $176.13 | $2,362,034 | $14,781,666 |
| May-15 2026 | $176.60 | $174.81 | $188.56 | $186.87 | $3,563,826 | $15,000,864 |
| May-14 2026 | $186.63 | $175.98 | $192.32 | $178.63 | $6,855,468 | $15,975,308 |
| May-13 2026 | $178.45 | $177.70 | $187.32 | $183.70 | $3,500,049 | $16,475,839 |
| May-12 2026 | $184.60 | $181.48 | $194.60 | $194.60 | $4,163,362 | $16,768,336 |
| May-11 2026 | $194.95 | $187.17 | $196.17 | $192.34 | $6,685,863 | $17,825,021 |
| May-10 2026 | $194.69 | $189.45 | $194.69 | $189.91 | $2,591,913 | $16,485,328 |
| May-09 2026 | $189.97 | $188.30 | $190.60 | $188.74 | $2,688,676 | $16,085,106 |
| May-08 2026 | $188.76 | $177.93 | $188.99 | $179.34 | $4,285,403 | $16,016,791 |
| May-07 2026 | $178.50 | $177.48 | $187.73 | $185.62 | $5,175,924 | $15,221,074 |
| May-06 2026 | $185.16 | $180.60 | $189.91 | $181.52 | $14,913,618 | $15,725,852 |
| May-05 2026 | $181.01 | $181.01 | $190.67 | $184.18 | $6,098,408 | $24,331,894 |
| May-04 2026 | $184.81 | $178.14 | $185.87 | $178.14 | $6,611,563 | $23,881,693 |
| May-03 2026 | $179.05 | $177.00 | $179.05 | $178.69 | $2,389,477 | $22,327,490 |
| May-02 2026 | $178.63 | $176.42 | $178.63 | $176.80 | $2,417,888 | $22,275,383 |