CrowdStrike (Reality Tokenized) Historical Data

rCRWD Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 191.27
-0.02%
$ 37,641 $ 1.63 billion
Jul 22, 1 AM $ 191.31
+0.02%
$ 37,649 $ 1.63 billion
Jul 22, 12 AM $ 191.28
-0.22%
$ 37,643 $ 1.63 billion
Jul 21, 11 PM $ 191.7
+0.01%
$ 37,726 $ 1.63 billion
Jul 21, 10 PM $ 191.69
+0.01%
$ 37,724 $ 1.63 billion
Jul 21, 9 PM $ 191.68
+0.33%
$ 37,722 $ 1.62 billion
Jul 21, 8 PM $ 191.06
-0.02%
$ 37,600 $ 1.58 billion
Jul 21, 7 PM $ 191.09
+0.05%
$ 37,606 $ 1.13 billion
Jul 21, 6 PM $ 190.98
-0.02%
$ 37,584 $ 683.8 million
Jul 21, 5 PM $ 191.01
-0.05%
$ 37,590 $ 491.43 million
Jul 21, 4 PM $ 191.12
-0.78%
$ 37,612 $ 222.15 million
Jul 21, 3 PM $ 192.63
+0.21%
$ 37,909 $ 2.3 billion
Jul 21, 2 PM $ 192.26
-1.37%
$ 37,836 $ 2.06 billion
Jul 21, 1 PM $ 194.72
-2.76%
$ 38,320 $ 1.63 billion
Jul 21, 12 PM $ 200.25
+0.13%
$ 39,409 $ 1.4 billion
Jul 21, 11 AM $ 199.98
-0.17%
$ 39,355 $ 1.4 billion
Jul 21, 10 AM $ 200.33
+0.70%
$ 39,424 $ 1.39 billion
Jul 21, 9 AM $ 198.93
-0.22%
$ 39,149 $ 1.39 billion
Jul 21, 8 AM $ 199.36
+0.13%
$ 39,233 $ 1.39 billion
Jul 21, 7 AM $ 199.37
+0.11%
$ 39,235 $ 1.39 billion
Jul 21, 6 AM $ 199.16
-0.37%
$ 39,194 $ 1.39 billion
Jul 20, 8 PM $ 198.45
-0.05%
$ 39,054 $ 903.24 million
Jul 20, 7 PM $ 198.47
-2.06%
$ 39,058 $ 902.94 million
Jul 20, 6 PM $ 202.65
-0.78%
$ 39,881 $ 461.05 million
Jul 20, 5 PM $ 204.25
-0.11%
$ 40,196 $ 329.89 million
Jul 20, 4 PM $ 204.47
+0.43%
$ 40,239 $ 180.76 million
Jul 20, 3 PM $ 203.6
+0.10%
$ 40,068 $ 546.83 million
Jul 20, 2 PM $ 203.38
-0.90%
$ 40,025 $ 405.96 million
Jul 20, 1 PM $ 205.29
+1.60%
$ 40,400 $ 197.55 million
Jul 20, 12 PM $ 202.05
-0.20%
$ 39,763 $ 14.62 million
Jul 20, 11 AM $ 202.46
+0.06%
$ 39,844 $ 10.28 million
Jul 20, 10 AM $ 202.34
-0.10%
$ 39,820 $ 4.09 million
Jul 20, 9 AM $ 202.54
-0.05%
$ 39,859 $ 2.44 million
Jul 20, 8 AM $ 202.64
-0.45%
$ 39,879 $ 1.98 million
Jul 20, 7 AM $ 203.55
+0.29%
$ 40,058 $ 1.39 million
Jul 20, 6 AM $ 202.97
+0.06%
$ 39,944 $ 1.31 million
Jul 20, 5 AM $ 202.85
-0.38%
$ 39,920 $ 1.28 million
Jul 20, 4 AM $ 203.63
+0.04%
$ 40,074 $ 1.13 million
Jul 20, 3 AM $ 203.55
+0.27%
$ 40,058 $ 1.07 million
Jul 20, 2 AM $ 203
+0.00%
$ 39,950 $ 1.03 million
Jul 20, 1 AM $ 203
-0.22%
$ 39,950 $ 918,938
Jul 20, 12 AM $ 203.45
+0.40%
$ 40,038 $ 781,032
Jul 19, 11 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million
Jul 19, 10 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million
Jul 19, 9 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million
Jul 19, 8 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million
Jul 19, 7 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million
Jul 19, 6 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million
Jul 19, 5 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million
Jul 19, 4 PM $ 202.63
+0.00%
$ 39,877 $ 997.98 million