CrowdStrike (Reality Tokenized) Historical Data

rCRWD Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 1 PM $ 206.1
+3.30%
$ 40,560 $ 2.08 billion
Jul 17, 12 PM $ 199.51
-0.92%
$ 39,263 $ 1.48 billion
Jul 17, 11 AM $ 201.36
+0.17%
$ 39,627 $ 1.47 billion
Jul 17, 10 AM $ 201.02
-0.20%
$ 39,560 $ 1.46 billion
Jul 17, 9 AM $ 201.42
+0.52%
$ 39,639 $ 1.46 billion
Jul 17, 8 AM $ 200.38
+0.10%
$ 39,434 $ 1.45 billion
Jul 17, 7 AM $ 200.18
-0.26%
$ 39,395 $ 1.44 billion
Jul 17, 6 AM $ 200.7
-0.06%
$ 39,497 $ 1.44 billion
Jul 17, 5 AM $ 200.83
-0.35%
$ 39,523 $ 1.44 billion
Jul 17, 4 AM $ 201.54
-0.70%
$ 39,662 $ 1.63 billion
Jul 17, 3 AM $ 202.96
+0.12%
$ 39,942 $ 1.63 billion
Jul 17, 2 AM $ 202.72
+0.36%
$ 39,895 $ 1.64 billion
Jul 17, 1 AM $ 201.99
-0.99%
$ 39,751 $ 1.64 billion
Jul 17, 12 AM $ 204.01
+0.00%
$ 40,149 $ 1.64 billion
Jul 16, 11 PM $ 204.01
+0.34%
$ 40,149 $ 1.64 billion
Jul 16, 10 PM $ 203.31
-0.26%
$ 40,011 $ 1.63 billion
Jul 16, 9 PM $ 203.85
+0.02%
$ 40,117 $ 1.59 billion
Jul 16, 8 PM $ 203.8
+0.02%
$ 40,107 $ 1.54 billion
Jul 16, 7 PM $ 203.83
+0.14%
$ 40,113 $ 1.18 billion
Jul 16, 6 PM $ 203.55
-0.21%
$ 40,058 $ 971.8 million
Jul 16, 5 PM $ 203.96
+0.78%
$ 40,139 $ 861.84 million
Jul 16, 4 PM $ 202.24
-1.99%
$ 39,800 $ 720.75 million
Jul 16, 3 PM $ 206.31
+0.94%
$ 40,601 $ 568.52 million
Jul 16, 2 PM $ 204.42
+0.97%
$ 40,229 $ 424.66 million
Jul 16, 1 PM $ 202.45
-2.14%
$ 39,842 $ 221.38 million
Jul 16, 12 PM $ 206.88
-0.67%
$ 40,713 $ 11.73 million
Jul 16, 11 AM $ 208.28
+0.42%
$ 40,989 $ 8.23 million
Jul 16, 10 AM $ 207.4
-0.40%
$ 40,816 $ 4.42 million
Jul 16, 9 AM $ 208.23
+0.16%
$ 40,979 $ 3.54 million
Jul 16, 8 AM $ 207.89
+0.27%
$ 40,912 $ 2.7 million
Jul 16, 7 AM $ 207.33
+0.00%
$ 40,802 $ 2.5 billion
Jul 16, 6 AM $ 207.33
+0.03%
$ 40,802 $ 2.5 billion
Jul 13, 8 PM $ 187.88
-0.04%
$ 36,974 $ 969.31 million
Jul 13, 7 PM $ 187.91
-0.30%
$ 36,980 $ 935.27 million
Jul 13, 6 PM $ 188.48
+0.29%
$ 37,092 $ 750.06 million
Jul 13, 5 PM $ 187.93
-0.37%
$ 36,984 $ 658.67 million
Jul 13, 4 PM $ 188.63
+0.47%
$ 37,122 $ 577.2 million
Jul 13, 3 PM $ 187.76
+0.45%
$ 36,951 $ 488.13 million
Jul 13, 2 PM $ 186.91
+0.73%
$ 36,783 $ 374.74 million
Jul 13, 1 PM $ 185.65
-0.62%
$ 36,535 $ 187.6 million
Jul 13, 12 PM $ 186.81
-0.08%
$ 36,764 $ 8.64 million
Jul 13, 11 AM $ 186.96
-0.28%
$ 36,793 $ 7.14 million
Jul 13, 10 AM $ 187.49
+0.03%
$ 36,897 $ 4.71 million
Jul 13, 8 AM $ 187.44
+0.24%
$ 36,888 $ 3.54 million
Jul 13, 7 AM $ 187
+0.37%
$ 36,801 $ 3.64 million
Jul 13, 6 AM $ 186.31
+0.15%
$ 36,665 $ 3.3 million
Jul 13, 5 AM $ 186.04
+0.10%
$ 36,612 $ 3.03 million
Jul 13, 4 AM $ 185.86
+0.22%
$ 36,577 $ 2.36 million
Jul 13, 3 AM $ 185.45
-0.45%
$ 36,496 $ 1.86 million
Jul 13, 2 AM $ 186.29
+0.38%
$ 36,661 $ 943,022