Market Cap $2.83T
1.79%
Volume 24h $226.96B
12.2%
BTC % 55.89%
0.12%
ETH % 10.18%
1.27%
Coins
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $170.48 | $169.99 | $171.13 | $170.77 | $2,298,257 | $20,537,967 |
| Apr-24 2026 | $170.90 | $170.53 | $177.02 | $174.95 | $4,671,787 | $20,595,020 |
| Apr-23 2026 | $174.70 | $172.75 | $179.76 | $178.04 | $4,760,377 | $21,394,039 |
| Apr-22 2026 | $178.66 | $168.54 | $181.35 | $168.54 | $10,754,327 | $22,019,993 |
| Apr-21 2026 | $167.54 | $165.91 | $174.36 | $170.10 | $4,493,796 | $15,582,645 |
| Apr-20 2026 | $170.35 | $157.39 | $171.19 | $157.39 | $4,546,393 | $15,819,143 |
| Apr-19 2026 | $157.52 | $157.38 | $161.74 | $161.54 | $2,106,062 | $14,192,301 |
| Apr-18 2026 | $161.89 | $161.38 | $166.31 | $166.16 | $2,661,997 | $14,585,863 |
| Apr-17 2026 | $166.72 | $146.61 | $170.42 | $148.15 | $10,470,198 | $14,834,536 |
| Apr-16 2026 | $148.08 | $140.65 | $148.41 | $142.87 | $3,031,081 | $9,614,844 |
| Apr-15 2026 | $143.61 | $137.13 | $143.61 | $138.47 | $2,572,835 | $9,432,880 |
| Apr-14 2026 | $137.97 | $134.18 | $141.33 | $134.18 | $5,412,415 | $8,972,388 |
| Apr-13 2026 | $135.92 | $124.41 | $135.92 | $124.41 | $3,558,816 | $7,729,196 |
| Apr-12 2026 | $125.02 | $125.02 | $128.92 | $128.92 | $1,853,345 | $7,205,935 |
| Apr-11 2026 | $129.01 | $128.01 | $129.81 | $128.53 | $1,921,474 | $7,435,783 |