Cap Marché $2.61T
-1.24%
Volume 24h $149.11B
0.06%
BTC % 58.14%
-0.12%
ETH % 9.58%
-0.93%
Monnaies
34.665
+2
Échanges
875
Dernière mise à jour
3 Minutes depuis
Prix historiques de MicroStrategy tokenized stock (xStock) (MSTRX), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de MicroStrategy tokenized stock (xStock) (MSTRX) en Dollar USD. Ce tableau affiche 326 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $160.13 | $160.13 | $166.41 | $165.59 | $2,656,011 | $31,562,459 |
| May-21 2026 | $165.87 | $163.97 | $168.47 | $166.71 | $3,034,976 | $32,694,253 |
| May-20 2026 | $166.44 | $165.00 | $168.97 | $165.00 | $2,502,648 | $32,805,535 |
| May-19 2026 | $165.34 | $165.00 | $167.60 | $167.60 | $2,215,053 | $32,588,541 |
| May-18 2026 | $167.09 | $164.23 | $172.73 | $168.79 | $3,718,638 | $32,933,553 |
| May-17 2026 | $173.77 | $172.25 | $173.94 | $173.36 | $1,628,518 | $34,250,615 |
| May-16 2026 | $173.35 | $172.45 | $176.64 | $176.64 | $2,106,691 | $34,168,643 |
| May-15 2026 | $176.43 | $174.80 | $188.27 | $187.04 | $4,440,457 | $34,775,974 |
| May-14 2026 | $186.42 | $176.76 | $192.08 | $179.21 | $3,850,794 | $36,743,517 |
| May-13 2026 | $178.83 | $178.06 | $187.32 | $183.50 | $3,248,690 | $35,249,134 |
| May-12 2026 | $184.66 | $181.82 | $194.10 | $193.94 | $3,876,401 | $36,397,113 |
| May-11 2026 | $194.54 | $187.96 | $196.05 | $193.60 | $3,817,276 | $38,345,426 |
| May-10 2026 | $195.01 | $189.25 | $195.01 | $189.33 | $2,644,991 | $38,436,842 |
| May-09 2026 | $189.49 | $188.06 | $190.37 | $188.06 | $2,475,304 | $37,348,644 |
| May-08 2026 | $188.20 | $177.72 | $188.56 | $179.79 | $4,566,165 | $37,094,256 |