Market Cap $4.30T
1.97%
Volume 24h $318.59B
-1.14%
BTC % 53.5%
-0.48%
ETH % 12.65%
1.73%
Coins
33.121
+17
Exchanges
885
Last update
3 Minutes ago
MicroStrategy tokenized stock (xStock) (MSTRX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $326.91 | $324.04 | $337.93 | $328.77 | $3,161,041 | $1,961,447 |
| Sep-09 2025 | $328.66 | $324.99 | $333.31 | $329.49 | $2,793,111 | $1,971,983 |
| Sep-08 2025 | $330.30 | $327.78 | $330.30 | $329.19 | $2,439,053 | $1,981,784 |
| Sep-07 2025 | $331.93 | $325.91 | $331.93 | $327.17 | $1,337,169 | $1,991,590 |
| Sep-06 2025 | $326.67 | $325.98 | $327.98 | $327.28 | $1,137,053 | $1,960,028 |
| Sep-05 2025 | $327.04 | $323.08 | $337.21 | $328.52 | $3,301,447 | $1,962,249 |
| Sep-04 2025 | $329.27 | $319.47 | $331.36 | $331.33 | $2,843,598 | $1,975,595 |
| Sep-03 2025 | $331.48 | $330.10 | $344.16 | $342.89 | $3,362,165 | $1,988,860 |
| Sep-02 2025 | $342.24 | $334.33 | $345.53 | $336.76 | $3,481,284 | $2,053,461 |
| Sep-01 2025 | $336.38 | $334.59 | $337.41 | $334.77 | $1,725,747 | $2,018,282 |
| Aug-31 2025 | $334.82 | $334.49 | $335.50 | $335.17 | $1,941,023 | $2,008,946 |
| Aug-30 2025 | $335.11 | $335.00 | $335.33 | $335.05 | $1,602,734 | $2,010,668 |
| Aug-29 2025 | $335.07 | $332.00 | $340.26 | $340.13 | $6,121,757 | $2,010,406 |
| Aug-28 2025 | $339.29 | $337.69 | $348.36 | $342.77 | $6,570,116 | $2,035,738 |
| Aug-27 2025 | $342.39 | $342.22 | $353.63 | $352.68 | $4,956,656 | $2,054,332 |