Applied Digital (Reality Tokenized) Historical Data

rAPLD Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 7 PM $ 41.95
-0.31%
$ -- $ 1.65 billion
Jun 9, 6 PM $ 42.08
+0.94%
$ -- $ 1.47 billion
Jun 9, 5 PM $ 41.69
+4.78%
$ -- $ 1.33 billion
Jun 9, 4 PM $ 39.76
-0.48%
$ -- $ 1.09 billion
Jun 9, 3 PM $ 39.97
-4.63%
$ -- $ 885.32 million
Jun 9, 2 PM $ 41.9
-3.97%
$ -- $ 677.25 million
Jun 9, 1 PM $ 43.66
-4.92%
$ -- $ 392.71 million
Jun 9, 12 PM $ 45.93
+1.21%
$ -- $ 70.48 million
Jun 9, 11 AM $ 45.39
+0.07%
$ -- $ 48.95 million
Jun 9, 10 AM $ 45.36
-1.35%
$ -- $ 10.45 million
Jun 9, 9 AM $ 45.98
+1.73%
$ -- $ 8.21 million
Jun 9, 8 AM $ 45.2
+0.62%
$ -- $ 5.49 million
Jun 9, 7 AM $ 44.92
-0.04%
$ -- $ 644.71 million
Jun 9, 6 AM $ 44.94
-0.33%
$ -- $ 644.71 million
Jun 9, 5 AM $ 45.09
-0.18%
$ -- $ 644.71 million
Jun 9, 4 AM $ 45.17
+0.36%
$ -- $ 644.71 million
Jun 9, 3 AM $ 45.01
+0.72%
$ -- $ 644.71 million
Jun 9, 2 AM $ 44.69
+0.11%
$ -- $ 646.16 million
Jun 9, 1 AM $ 44.64
+0.72%
$ -- $ 646.16 million
Jun 9, 12 AM $ 44.32
-0.52%
$ -- $ 646.16 million
Jun 8, 11 PM $ 44.55
-0.02%
$ -- $ 645.48 million
Jun 8, 10 PM $ 44.56
+0.18%
$ -- $ 638.77 million
Jun 8, 9 PM $ 44.48
-0.11%
$ -- $ 632.99 million
Jun 8, 8 PM $ 44.53
+8.64%
$ -- $ 616.7 million
Jun 8, 7 PM $ 40.95
+0.20%
$ -- $ 509.24 million
Jun 8, 6 PM $ 40.88
-0.61%
$ -- $ 423.71 million
Jun 8, 5 PM $ 41.13
+0.86%
$ -- $ 379.68 million
Jun 8, 4 PM $ 40.79
+0.77%
$ -- $ 334.82 million
Jun 8, 3 PM $ 40.48
-1.08%
$ -- $ 287.43 million
Jun 8, 2 PM $ 40.92
+2.61%
$ -- $ 200.53 million
Jun 8, 1 PM $ 39.91
-2.40%
$ -- $ 100.56 million
Jun 8, 12 PM $ 40.89
+0.49%
$ -- $ 23.7 million
Jun 8, 11 AM $ 40.69
+1.55%
$ -- $ 10.19 million
Jun 8, 10 AM $ 40.07
-0.35%
$ -- $ 4.44 million
Jun 8, 9 AM $ 40.21
-0.45%
$ -- $ 4.18 million
Jun 8, 8 AM $ 40.39
+0.45%
$ -- $ 2.52 million
Jun 8, 7 AM $ 40.21
+1.16%
$ -- $ 2.74 million
Jun 8, 6 AM $ 39.75
+1.35%
$ -- $ 2.57 million
Jun 8, 5 AM $ 39.22
-1.21%
$ -- $ 2.33 million
Jun 8, 4 AM $ 39.7
-1.17%
$ -- $ 2.07 million
Jun 8, 3 AM $ 40.17
+0.20%
$ -- $ 1.9 million
Jun 8, 2 AM $ 40.09
+0.65%
$ -- $ 1.74 million
Jun 8, 1 AM $ 39.83
-0.60%
$ -- $ 1.39 million
Jun 8, 12 AM $ 40.07
+3.46%
$ -- $ 651,304
Jun 7, 11 PM $ 38.73
+0.00%
$ -- $ 39.53 million
Jun 7, 10 PM $ 38.73
+0.00%
$ -- $ 39.53 million
Jun 7, 9 PM $ 38.73
+0.00%
$ -- $ 39.53 million
Jun 7, 8 PM $ 38.73
+0.00%
$ -- $ 39.53 million
Jun 7, 7 PM $ 38.73
+0.00%
$ -- $ 39.53 million
Jun 7, 6 PM $ 38.73
+0.00%
$ -- $ 39.53 million