Market Cap $4.16T
1.8%
Volume 24h $366.50B
-2%
BTC % 54.7%
-0.95%
ETH % 12.52%
2.31%
Coins
32.826
+12
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $336.70 | $335.54 | $365.03 | $364.29 | $4,135,368 | $2,020,184 |
| Aug-18 2025 | $365.10 | $358.53 | $368.71 | $368.71 | $4,242,270 | $2,190,578 |
| Aug-17 2025 | $369.82 | $369.05 | $370.94 | $369.44 | $2,445,328 | $2,218,890 |
| Aug-16 2025 | $369.06 | $368.25 | $369.58 | $368.59 | $1,661,272 | $2,214,373 |
| Aug-15 2025 | $368.02 | $361.54 | $376.21 | $374.24 | $3,966,433 | $2,208,127 |
| Aug-14 2025 | $374.20 | $368.96 | $393.98 | $393.35 | $4,778,222 | $2,245,187 |
| Aug-13 2025 | $393.11 | $385.01 | $398.25 | $395.84 | $4,962,137 | $2,358,629 |
| Aug-12 2025 | $395.68 | $393.30 | $401.54 | $400.58 | $5,855,051 | $2,374,083 |
| Aug-11 2025 | $400.75 | $400.54 | $411.74 | $402.43 | $6,733,663 | $2,404,464 |
| Aug-10 2025 | $399.43 | $396.00 | $399.43 | $396.34 | $2,001,507 | $2,396,567 |
| Aug-09 2025 | $395.83 | $395.30 | $396.49 | $395.37 | $2,683,987 | $2,374,944 |
| Aug-08 2025 | $395.99 | $391.96 | $405.08 | $403.16 | $5,086,873 | $2,375,948 |
| Aug-07 2025 | $403.25 | $381.56 | $403.74 | $382.56 | $7,030,107 | $2,419,480 |
| Aug-06 2025 | $382.33 | $375.50 | $383.19 | $376.83 | $6,162,461 | $2,293,972 |
| Aug-05 2025 | $375.46 | $374.37 | $389.87 | $389.87 | $5,245,828 | $2,252,776 |