Cadence Design Systems (Reality Tokenized) Historical Data

rCDNS Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 330.51
-0.11%
$ -- $ 1.1 billion
Jul 17, 9 PM $ 330.88
+0.04%
$ -- $ 1.1 billion
Jul 17, 8 PM $ 330.76
+0.16%
$ -- $ 1.1 billion
Jul 17, 7 PM $ 330.1
+1.38%
$ -- $ 939.44 million
Jul 17, 6 PM $ 325.6
-0.93%
$ -- $ 524.9 million
Jul 17, 5 PM $ 328.67
-0.05%
$ -- $ 411.68 million
Jul 17, 4 PM $ 328.83
-0.35%
$ -- $ 266.87 million
Jul 17, 3 PM $ 329.98
+0.89%
$ -- $ 1.66 billion
Jul 17, 2 PM $ 327.08
-0.97%
$ -- $ 1.4 billion
Jul 17, 1 PM $ 330.17
-3.32%
$ -- $ 886.79 million
Jul 17, 12 PM $ 341.5
-1.52%
$ -- $ 534.44 million
Jul 17, 11 AM $ 346.8
-1.91%
$ -- $ 527.92 million
Jul 17, 10 AM $ 353.55
-0.64%
$ -- $ 524.4 million
Jul 17, 9 AM $ 355.82
+0.40%
$ -- $ 523.53 million
Jul 17, 8 AM $ 354.41
-1.37%
$ -- $ 522.94 million
Jul 17, 7 AM $ 359.35
-1.24%
$ -- $ 517.29 million
Jul 17, 6 AM $ 363.87
+0.00%
$ -- $ 517.04 million
Jul 17, 5 AM $ 363.87
+0.01%
$ -- $ 516.8 million
Jul 17, 4 AM $ 363.82
+0.00%
$ -- $ 535.53 million
Jul 17, 3 AM $ 363.82
-1.00%
$ -- $ 535.53 million
Jul 17, 2 AM $ 367.51
+0.89%
$ -- $ 536.28 million
Jul 17, 1 AM $ 364.26
-0.15%
$ -- $ 536.28 million
Jul 17, 12 AM $ 364.79
-0.35%
$ -- $ 536.28 million
Jul 16, 11 PM $ 366.06
+0.07%
$ -- $ 536.27 million
Jul 16, 10 PM $ 365.81
+0.06%
$ -- $ 535.86 million
Jul 16, 9 PM $ 365.6
+0.72%
$ -- $ 535.68 million
Jul 16, 8 PM $ 362.98
-0.49%
$ -- $ 530.83 million
Jul 16, 7 PM $ 364.78
-0.29%
$ -- $ 366.35 million
Jul 16, 6 PM $ 365.84
+0.76%
$ -- $ 254.93 million
Jul 16, 5 PM $ 363.08
-0.72%
$ -- $ 202.49 million
Jul 16, 4 PM $ 365.73
+0.27%
$ -- $ 169.59 million
Jul 16, 3 PM $ 364.73
-0.20%
$ -- $ 132.02 million
Jul 16, 2 PM $ 365.47
+1.45%
$ -- $ 85.92 million
Jul 16, 1 PM $ 360.24
-3.41%
$ -- $ 39.51 million
Jul 16, 12 PM $ 372.94
-0.02%
$ -- $ 470,695
Jul 16, 11 AM $ 373
-0.30%
$ -- $ 365,139
Jul 16, 10 AM $ 374.11
-0.19%
$ -- $ 283,946
Jul 16, 9 AM $ 374.83
+0.00%
$ -- $ 278,701
Jul 16, 8 AM $ 374.83
+0.82%
$ -- $ 249,090
Jul 16, 7 AM $ 371.78
-0.26%
$ -- $ 605.48 million
Jul 16, 6 AM $ 372.76
+0.23%
$ -- $ 605.48 million
Jul 16, 5 AM $ 371.92
+0.05%
$ -- $ 605.48 million
Jul 16, 4 AM $ 371.75
+0.06%
$ -- $ 605.48 million
Jul 16, 3 AM $ 371.54
+0.00%
$ -- $ 605.48 million
Jul 16, 2 AM $ 371.54
+0.01%
$ -- $ 605.48 million
Jul 16, 1 AM $ 371.52
+0.00%
$ -- $ 605.48 million
Jul 16, 12 AM $ 371.52
-0.07%
$ -- $ 605.48 million
Jul 15, 11 PM $ 371.78
-0.10%
$ -- $ 605.48 million
Jul 15, 10 PM $ 372.15
-0.21%
$ -- $ 605.47 million
Jul 15, 9 PM $ 372.93
+0.00%
$ -- $ 605.43 million