Cadence Design Systems (Reality Tokenized) Historical Data

rCDNS Page 12
Download
Date Close Price change Market cap Trading volume
Jul 1, 6 AM $ 373.73
-0.34%
$ -- $ 1.09 billion
Jul 1, 5 AM $ 375.01
+0.27%
$ -- $ 1.09 billion
Jul 1, 4 AM $ 374
+0.14%
$ -- $ 1.09 billion
Jul 1, 3 AM $ 373.47
+0.00%
$ -- $ 1.09 billion
Jul 1, 2 AM $ 373.47
-0.41%
$ -- $ 1.09 billion
Jul 1, 1 AM $ 374.99
-0.38%
$ -- $ 1.09 billion
Jul 1, 12 AM $ 376.41
+0.00%
$ -- $ 1.09 billion
Jun 30, 11 PM $ 376.41
+0.49%
$ -- $ 1.09 billion
Jun 30, 10 PM $ 374.56
+0.10%
$ -- $ 1.09 billion
Jun 30, 9 PM $ 374.2
-0.21%
$ -- $ 1.09 billion
Jun 30, 8 PM $ 375
-0.07%
$ -- $ 1.09 billion
Jun 30, 7 PM $ 375.12
+0.11%
$ -- $ 583.93 million
Jun 30, 6 PM $ 374.69
+0.64%
$ -- $ 397.43 million
Jun 30, 5 PM $ 372.32
-0.63%
$ -- $ 316.22 million
Jun 30, 4 PM $ 374.7
-0.26%
$ -- $ 247.15 million
Jun 30, 3 PM $ 375.67
-0.58%
$ -- $ 189.14 million
Jun 30, 2 PM $ 377.86
-0.82%
$ -- $ 117.79 million
Jun 30, 1 PM $ 381.05
+3.13%
$ -- $ 45.26 million
Jun 30, 12 PM $ 369.5
-0.53%
$ -- $ 278,700
Jun 30, 11 AM $ 371.46
-0.02%
$ -- $ 163,769
Jun 30, 10 AM $ 371.54
+0.00%
$ -- $ 109,436
Jun 30, 9 AM $ 371.54
-0.20%
$ -- $ 105,721
Jun 30, 8 AM $ 372.3
+0.19%
$ -- $ 99,028
Jun 30, 7 AM $ 371.58
-0.39%
$ -- $ 1 billion
Jun 30, 6 AM $ 373.02
+0.00%
$ -- $ 1 billion
Jun 30, 5 AM $ 373.02
+0.25%
$ -- $ 1 billion
Jun 30, 4 AM $ 372.09
-0.05%
$ -- $ 1 billion
Jun 30, 3 AM $ 372.27
-0.02%
$ -- $ 1 billion
Jun 30, 2 AM $ 372.35
+0.18%
$ -- $ 1 billion
Jun 30, 1 AM $ 371.68
+0.00%
$ -- $ 1 billion
Jun 30, 12 AM $ 371.68
+0.03%
$ -- $ 1 billion
Jun 29, 11 PM $ 371.58
+0.24%
$ -- $ 1 billion
Jun 29, 10 PM $ 370.68
-0.82%
$ -- $ 1 billion
Jun 29, 9 PM $ 373.75
+0.84%
$ -- $ 1 billion
Jun 29, 8 PM $ 370.62
-0.55%
$ -- $ 1 billion
Jun 29, 7 PM $ 372.61
-0.04%
$ -- $ 737.72 million
Jun 29, 6 PM $ 372.73
-0.22%
$ -- $ 479.73 million
Jun 29, 5 PM $ 373.54
-0.41%
$ -- $ 379.05 million
Jun 29, 4 PM $ 375.08
+0.00%
$ -- $ 309.84 million
Jun 29, 3 PM $ 375.08
-0.61%
$ -- $ 208.59 million
Jun 29, 2 PM $ 377.17
-2.24%
$ -- $ 148.54 million
Jun 29, 1 PM $ 385.9
+0.89%
$ -- $ 64.04 million
Jun 29, 12 PM $ 382.5
+0.38%
$ -- $ 4.89 million
Jun 29, 11 AM $ 381.05
+0.54%
$ -- $ 649,641
Jun 29, 10 AM $ 379
+0.00%
$ -- $ 468,125
Jun 29, 9 AM $ 379
+0.00%
$ -- $ 403,695
Jun 29, 8 AM $ 379
-0.25%
$ -- $ 348,622
Jun 29, 7 AM $ 379.96
-0.01%
$ -- $ 1.05 million
Jun 29, 6 AM $ 379.99
-0.05%
$ -- $ 1.05 million
Jun 29, 5 AM $ 380.18
+0.18%
$ -- $ 989,982