Monsterra (MSTR) Historical Data

MSTR Page 14
Download
Date Close Price change Market cap Trading volume
Apr 20, 2024 $ 0.115
-1.18%
$ 1.49 million $ 187,046
Apr 19, 2024 $ 0.117
-4.96%
$ 1.51 million $ 184,917
Apr 18, 2024 $ 0.122
+1.42%
$ 1.58 million $ 151,754
Apr 17, 2024 $ 0.12
-0.52%
$ 1.56 million $ 184,304
Apr 16, 2024 $ 0.121
-1.18%
$ 1.56 million $ 170,919
Apr 15, 2024 $ 0.122
-3.94%
$ 1.58 million $ 155,441
Apr 14, 2024 $ 0.127
+0.63%
$ 1.64 million $ 165,078
Apr 13, 2024 $ 0.126
-4.03%
$ 1.63 million $ 111,872
Apr 12, 2024 $ 0.131
-3.49%
$ 1.7 million $ 130,240
Apr 11, 2024 $ 0.136
-1.47%
$ 1.76 million $ 133,891
Apr 10, 2024 $ 0.138
-0.76%
$ 1.78 million $ 147,532
Apr 9, 2024 $ 0.139
+0.03%
$ 1.8 million $ 160,571
Apr 8, 2024 $ 0.138
-1.56%
$ 1.79 million $ 127,530
Apr 7, 2024 $ 0.141
+1.36%
$ 1.83 million $ 190,725
Apr 6, 2024 $ 0.139
+1.12%
$ 1.8 million $ 197,915
Apr 5, 2024 $ 0.138
-11.87%
$ 1.78 million $ 405,135
Apr 4, 2024 $ 0.156
+1.22%
$ 2.02 million $ 304,596
Apr 3, 2024 $ 0.154
-9.33%
$ 1.99 million $ 287,680
Apr 2, 2024 $ 0.17
+4.29%
$ 2.2 million $ 52,054
Apr 1, 2024 $ 0.163
-10.75%
$ 2.11 million $ 138,474
Mar 31, 2024 $ 0.182
-11.97%
$ 2.36 million $ 100,227
Mar 30, 2024 $ 0.207
-9.67%
$ 2.68 million $ 108,892
Mar 29, 2024 $ 0.229
+27.47%
$ 2.97 million $ 471,000
Mar 28, 2024 $ 0.18
+8.75%
$ 2.33 million $ 200,958
Mar 27, 2024 $ 0.165
-8.03%
$ 2.14 million $ 119,075
Mar 26, 2024 $ 0.18
+12.74%
$ 2.33 million $ 90,247
Mar 25, 2024 $ 0.16
-1.89%
$ 15.83 million $ 56,763
Mar 24, 2024 $ 0.163
+0.38%
$ 2.11 million $ 54,738
Mar 23, 2024 $ 0.162
-4.41%
$ 2.1 million $ 58,975
Mar 22, 2024 $ 0.17
-0.77%
$ 2.2 million $ 66,448
Mar 21, 2024 $ 0.17
+0.91%
$ 1.95 million $ 190,436
Mar 20, 2024 $ 0.17
-4.79%
$ 1.95 million $ 65,050
Mar 19, 2024 $ 0.18
-7.26%
$ 2.06 million $ 117,269
Mar 18, 2024 $ 0.192
+6.19%
$ 2.2 million $ 189,868
Mar 17, 2024 $ 0.182
+10.31%
$ 2.08 million $ 86,411
Mar 16, 2024 $ 0.165
+1.91%
$ 1.89 million $ 92,402
Mar 15, 2024 $ 0.162
+0.49%
$ 1.86 million $ 107,297
Mar 14, 2024 $ 0.164
+2.85%
$ 1.88 million $ 164,818
Mar 13, 2024 $ 0.16
+25.70%
$ 1.83 million $ 192,118
Mar 12, 2024 $ 0.127
+7.97%
$ 1.45 million $ 80,321
Mar 11, 2024 $ 0.116
-0.61%
$ 1.33 million $ 67,088
Mar 10, 2024 $ 0.117
+1.78%
$ 1.34 million $ 105,277
Mar 9, 2024 $ 0.113
+13.61%
$ 1.3 million $ 148,499
Mar 8, 2024 $ 0.0997
+8.01%
$ 9.88 million $ 136,506
Mar 7, 2024 $ 0.0924
+1.75%
$ 1.06 million $ 109,826
Mar 6, 2024 $ 0.09
+5.38%
$ 1.03 million $ 126,447
Mar 5, 2024 $ 0.0851
-2.24%
$ 974,486 $ 123,918
Mar 4, 2024 $ 0.0862
-5.17%
$ 986,443 $ 165,378
Mar 3, 2024 $ 0.0909
+16.23%
$ 1.04 million $ 166,544
Mar 2, 2024 $ 0.0788
+10.55%
$ 902,467 $ 118,342