- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Microsoft Tokenized Stock Defichain (DMSFT) historical data and Live price
Microsoft Tokenized Stock Defichain
DMSFT$ 173.63 -4.991 % 
0.00303147 BTC
0.00303147 BTC MARKET CAP
0
0
24H VOLUME
1.271 k
1.271 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank6,155
1H -0.64 %
24H -4.99 %
7D -5.70 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/1/24 | 183.032 | 183.787 | 171.513 | 177.295 | 1,296.17 | 0 |
| 4/30/24 | 199.304 | 202.389 | 179.073 | 183.032 | 1,195.79 | 0 |
| 4/29/24 | 203.847 | 204.538 | 196.315 | 199.304 | 1,491.25 | 0 |
| 4/28/24 | 203.067 | 207.729 | 202.436 | 203.847 | 203.85 | 0 |
| 4/27/24 | 198.433 | 208.051 | 195.491 | 203.067 | 6,620.73 | 0 |
| 4/26/24 | 199.941 | 202.117 | 197.043 | 198.433 | 6,425.49 | 0 |
| 4/25/24 | 183.594 | 201.914 | 183.086 | 199.941 | 6,329.56 | 0 |
| 4/24/24 | 194.341 | 196.716 | 182.499 | 183.594 | 0 | 0 |
| 4/23/24 | 194.188 | 195.556 | 191.955 | 194.341 | 515.21 | 0 |
| 4/22/24 | 195.83 | 200.833 | 191.301 | 194.188 | 2,848.32 | 0 |
| 4/21/24 | 193.122 | 200.964 | 191.507 | 195.83 | 3,978.26 | 0 |
| 4/20/24 | 191.045 | 193.189 | 179.295 | 193.122 | 0 | 0 |
| 4/19/24 | 193.407 | 195.463 | 182.732 | 191.045 | 747.79 | 0 |
| 4/18/24 | 185.117 | 194.9 | 183.769 | 193.407 | 1,397.94 | 0 |
| 4/17/24 | 158.535 | 189.628 | 154.086 | 185.117 | 698.91 | 0 |
| 4/16/24 | 195.167 | 195.235 | 154.005 | 158.535 | 41.76 | 0 |
| 4/15/24 | 200.866 | 205.498 | 193.585 | 195.167 | 793.28 | 0 |
| 4/14/24 | 207.141 | 207.454 | 190.839 | 200.866 | 9,130.85 | 0 |
| 4/13/24 | 216.725 | 220.817 | 199.743 | 207.141 | 482.9 | 0 |
| 4/12/24 | 182.92 | 233.87 | 168.106 | 216.725 | 483.52 | 0 |
| 4/11/24 | 169.9 | 238.142 | 161.262 | 182.92 | 216.82 | 0 |
| 4/10/24 | 201.641 | 234.775 | 161.735 | 169.9 | 1,430.89 | 0 |
| 4/9/24 | 245.362 | 245.837 | 157.705 | 201.641 | 0 | 0 |
| 4/8/24 | 237.767 | 247.625 | 235.656 | 245.362 | 1,353.16 | 0 |
| 4/7/24 | 232.163 | 238.95 | 232.076 | 237.767 | 1,331.52 | 0 |
| 4/6/24 | 230.184 | 232.163 | 229.016 | 232.163 | 467.13 | 0 |
| 4/5/24 | 232.539 | 232.539 | 225.564 | 230.184 | 535.13 | 0 |
| 4/4/24 | 229.691 | 234.68 | 225.123 | 232.539 | 1,130.87 | 0 |
| 4/3/24 | 228.309 | 231.377 | 225.437 | 229.691 | 113.56 | 0 |
| 4/2/24 | 242.531 | 242.531 | 225.812 | 228.309 | 1,070.05 | 0 |
| 4/1/24 | 244.94 | 246.711 | 236.936 | 242.531 | 392.41 | 0 |
| 3/31/24 | 242.529 | 247.198 | 242.056 | 244.94 | 1,703.02 | 0 |
| 3/30/24 | 243.219 | 244.493 | 241.231 | 242.529 | 769.37 | 0 |
| 3/29/24 | 240.215 | 244.008 | 236.785 | 243.219 | 1,604.6 | 0 |
| 3/28/24 | 236.146 | 242.29 | 235.812 | 240.215 | 162.53 | 0 |
| 3/27/24 | 242.927 | 244.897 | 234.505 | 236.146 | 140.84 | 0 |
| 3/26/24 | 241.902 | 249.741 | 239.66 | 242.927 | 4,582.53 | 0 |
| 3/25/24 | 233.286 | 244.395 | 231.486 | 241.902 | 948.99 | 0 |
| 3/24/24 | 231.796 | 234.361 | 227.343 | 233.286 | 116.83 | 0 |
| 3/23/24 | 225.483 | 235.511 | 224.068 | 231.796 | 1,796.04 | 0 |
| 3/22/24 | 234.163 | 238.299 | 222.339 | 225.483 | 112.68 | 0 |
| 3/21/24 | 222.723 | 234.163 | 220.795 | 234.163 | 3,083 | 0 |
| 3/20/24 | 177.372 | 224.311 | 177.372 | 222.723 | 1,200.9 | 0 |
| 3/19/24 | 134.857 | 177.996 | 134.857 | 177.372 | 698.51 | 0 |
| 3/18/24 | 134.857 | 134.857 | 134.857 | 134.857 | 2,984.44 | 0 |
| 3/17/24 | 139.481 | 139.57 | 134.823 | 134.857 | 2,897.29 | 0 |
| 3/16/24 | 262.769 | 265.296 | 139.378 | 139.481 | 238.04 | 0 |
| 3/15/24 | 140.147 | 263.237 | 140.109 | 262.769 | 273.04 | 0 |
| 3/14/24 | 131.735 | 141.457 | 129.853 | 140.147 | 4,836.11 | 0 |
| 3/13/24 | 129.908 | 132.08 | 127.855 | 131.735 | 1,766.48 | 0 |
| 3/12/24 | 128.718 | 274.009 | 127.04 | 129.908 | 1,174.54 | 0 |
| 3/11/24 | 129.836 | 133.178 | 128.718 | 128.718 | 2,441.42 | 0 |
| 3/10/24 | 127.739 | 288.634 | 127.739 | 129.836 | 757.12 | 0 |
| 3/9/24 | 128.493 | 129.131 | 127.663 | 127.739 | 374.52 | 0 |
| 3/8/24 | 128.6 | 130.415 | 128.188 | 128.493 | 2,266.51 | 0 |
| 3/7/24 | 231.169 | 233.722 | 122.381 | 128.6 | 1,502.68 | 0 |
| 3/6/24 | 121.995 | 234.248 | 121.011 | 231.169 | 2,449.48 | 0 |
| 3/5/24 | 117.339 | 296.142 | 117.329 | 121.995 | 3,786.66 | 0 |
| 3/4/24 | 113.342 | 120.444 | 113.342 | 117.339 | 10,974.15 | 0 |
| 3/3/24 | 111.44 | 113.343 | 107.314 | 113.342 | 17,994.17 | 0 |
| 3/2/24 | 105.6 | 111.459 | 105.575 | 111.44 | 535.24 | 0 |
| 3/1/24 | 100.53 | 106.328 | 100.516 | 105.6 | 431.91 | 0 |
| 2/29/24 | 95.883 | 101.062 | 95.82 | 100.53 | 2,398.5 | 0 |
| 2/28/24 | 94.398 | 100.838 | 90.12 | 95.883 | 2,842.86 | 0 |
| 2/27/24 | 94.004 | 102.128 | 93.203 | 94.398 | 254.84 | 0 |
| 2/26/24 | 97.615 | 98.093 | 93.97 | 94.004 | 262.08 | 0 |
| 2/25/24 | 90.115 | 97.652 | 90.02 | 97.615 | 3.16 | 0 |
| 2/24/24 | 86.265 | 90.152 | 86.067 | 90.115 | 806.94 | 0 |
| 2/23/24 | 85.357 | 88.415 | 85.348 | 86.265 | 3,488.12 | 0 |
| 2/22/24 | 81.499 | 85.377 | 81.073 | 85.357 | 1,411.05 | 0 |
| 2/21/24 | 83.753 | 83.78 | 79.822 | 81.499 | 112.26 | 0 |
| 2/20/24 | 86.324 | 86.67 | 83.023 | 83.753 | 302.07 | 0 |
| 2/19/24 | 101.786 | 101.802 | 86.31 | 86.324 | 468.94 | 0 |
| 2/18/24 | 107.119 | 107.672 | 101.134 | 101.786 | 1,541.81 | 0 |
| 2/17/24 | 117.795 | 119.379 | 107.021 | 107.119 | 27.01 | 0 |
| 2/16/24 | 122.552 | 130.064 | 117.034 | 117.795 | 1,173.42 | 0 |
| 2/15/24 | 127.894 | 138.785 | 121.137 | 122.552 | 24,069.52 | 0 |
| 2/14/24 | 139.072 | 141.189 | 127.034 | 127.894 | 2,666.79 | 0 |
| 2/13/24 | 166.648 | 174.323 | 138.753 | 139.072 | 2,679.21 | 0 |
| 2/12/24 | 167.949 | 196.168 | 154.795 | 166.648 | 250.54 | 0 |
| 2/11/24 | 169.46 | 170.024 | 167.949 | 167.949 | 1,008.63 | 0 |
| 2/10/24 | 183.058 | 185.294 | 166.419 | 169.46 | 5,715.71 | 0 |
| 2/9/24 | 195.082 | 205.419 | 181.889 | 183.058 | 2,099.01 | 0 |
| 2/8/24 | 187.426 | 195.138 | 186.339 | 195.082 | 1,860.76 | 0 |
| 2/7/24 | 179.639 | 188.39 | 179.565 | 187.426 | 3,446.89 | 0 |
| 2/6/24 | 168.726 | 179.731 | 168.627 | 179.639 | 1,052.12 | 0 |
| 2/5/24 | 249.511 | 254.952 | 166.738 | 168.726 | 7,299.95 | 0 |
| 2/4/24 | 230.322 | 254.914 | 230.281 | 249.511 | 62.45 | 0 |
| 2/3/24 | 233.601 | 233.724 | 227.552 | 230.322 | 7,743.94 | 0 |
| 2/2/24 | 236.3 | 271.035 | 230.387 | 233.601 | 19,714.27 | 0 |
