CrowdStrike (Reality Tokenized) Historical Data

rCRWD
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 182.8
-0.08%
$ 35,974 $ 941.03 million
Jul 24, 3 AM $ 182.94
-0.02%
$ 36,002 $ 940.97 million
Jul 24, 2 AM $ 182.98
-0.37%
$ 36,010 $ 940.94 million
Jul 24, 1 AM $ 183.66
+0.03%
$ 36,144 $ 940.79 million
Jul 24, 12 AM $ 183.6
-0.02%
$ 36,132 $ 940.67 million
Jul 23, 11 PM $ 183.63
-0.11%
$ 36,138 $ 940.64 million
Jul 23, 10 PM $ 183.81
+0.17%
$ 36,173 $ 938.55 million
Jul 23, 9 PM $ 183.5
+0.51%
$ 36,112 $ 937.1 million
Jul 23, 8 PM $ 182.54
-0.50%
$ 35,923 $ 904.26 million
Jul 23, 7 PM $ 183.41
+0.03%
$ 36,095 $ 577.73 million
Jul 23, 6 PM $ 183.35
+0.36%
$ 36,083 $ 367.06 million
Jul 23, 5 PM $ 182.7
-0.57%
$ 35,955 $ 240.17 million
Jul 23, 4 PM $ 183.74
+0.20%
$ 36,159 $ 134.08 million
Jul 23, 3 PM $ 183.37
+0.10%
$ 36,087 $ 1.99 billion
Jul 23, 2 PM $ 183.23
-0.45%
$ 36,059 $ 1.81 billion
Jul 23, 1 PM $ 184.2
-2.13%
$ 36,250 $ 1.56 billion
Jul 23, 12 PM $ 188.21
-0.52%
$ 37,039 $ 1.36 billion
Jul 23, 11 AM $ 189.2
+0.00%
$ 37,234 $ 1.35 billion
Jul 23, 10 AM $ 189.2
+0.00%
$ 37,234 $ 1.35 billion
Jul 23, 9 AM $ 189.2
+0.00%
$ 37,234 $ 1.34 billion
Jul 23, 8 AM $ 189.2
+0.92%
$ 37,234 $ 1.34 billion
Jul 23, 7 AM $ 187.48
-0.38%
$ 36,895 $ 1.34 billion
Jul 23, 6 AM $ 188.19
-0.06%
$ 37,035 $ 1.34 billion
Jul 23, 5 AM $ 188.3
+0.02%
$ 37,057 $ 1.34 billion
Jul 23, 4 AM $ 188.26
+0.10%
$ 37,049 $ 1.34 billion
Jul 23, 3 AM $ 188.07
-0.15%
$ 37,012 $ 1.34 billion
Jul 23, 2 AM $ 188.35
-0.26%
$ 37,067 $ 1.34 billion
Jul 23, 1 AM $ 188.85
-0.13%
$ 37,165 $ 1.34 billion
Jul 23, 12 AM $ 189.09
+0.11%
$ 37,212 $ 1.34 billion
Jul 22, 11 PM $ 188.89
+0.24%
$ 37,173 $ 1.34 billion
Jul 22, 10 PM $ 188.43
-0.01%
$ 37,082 $ 1.34 billion
Jul 22, 9 PM $ 188.45
-0.18%
$ 37,086 $ 1.33 billion
Jul 22, 8 PM $ 188.79
+0.14%
$ 37,153 $ 1.21 billion
Jul 22, 7 PM $ 188.55
+0.68%
$ 37,106 $ 874.63 million
Jul 22, 6 PM $ 187.27
+0.37%
$ 36,854 $ 542.15 million
Jul 22, 5 PM $ 186.58
-0.51%
$ 36,718 $ 350.61 million
Jul 22, 4 PM $ 187.53
+0.26%
$ 36,905 $ 163.79 million
Jul 22, 3 PM $ 187.05
-0.21%
$ 36,811 $ 2.66 billion
Jul 22, 2 PM $ 187.44
-0.13%
$ 36,888 $ 2.44 billion
Jul 22, 1 PM $ 187.66
-2.78%
$ 36,931 $ 2.12 billion
Jul 22, 12 PM $ 193.02
+0.30%
$ 37,986 $ 1.67 billion
Jul 22, 11 AM $ 192.45
-0.95%
$ 37,874 $ 1.65 billion
Jul 22, 10 AM $ 194.3
+0.03%
$ 38,238 $ 1.64 billion
Jul 22, 9 AM $ 194.25
+0.00%
$ 38,228 $ 1.64 billion
Jul 22, 8 AM $ 194.25
+0.42%
$ 38,228 $ 1.64 billion
Jul 22, 7 AM $ 193.43
-0.47%
$ 38,066 $ 1.63 billion
Jul 22, 6 AM $ 194.34
+0.81%
$ 38,246 $ 1.63 billion
Jul 22, 5 AM $ 192.78
+0.65%
$ 37,939 $ 1.63 billion
Jul 22, 4 AM $ 191.53
+0.17%
$ 37,693 $ 1.63 billion
Jul 22, 3 AM $ 191.2
-0.04%
$ 37,628 $ 1.63 billion
Download