Applied Digital (Reality Tokenized) Historical Data

rAPLD
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $29.64
-0.84%
$-- $260.03 million
Jul 23, 2026 $29.89
-1.94%
$-- $259.77 million
Jul 22, 2026 $30.51
-0.23%
$-- $287.54 million
Jul 21, 2026 $30.58
+9.10%
$-- $549.5 million
Jul 20, 2026 $28.03
+9.36%
$-- $481.66 million
Jul 19, 2026 $25.63
+0.00%
$-- $316.68 million
Jul 18, 2026 $25.63
-0.08%
$-- $316.68 million
Jul 17, 2026 $25.66
-1.84%
$-- $419.91 million
Jul 16, 2026 $26.14
-9.96%
$-- $493.51 million
Jul 15, 2026 $29.03
+0.80%
$-- $570.32 million
Jul 14, 2026 $28.8
+0.84%
$-- $489.18 million
Jul 13, 2026 $28.54
-8.88%
$-- $446.39 million
Jul 12, 2026 $31.32
+0.00%
$-- $389.38 million
Jul 11, 2026 $31.32
+0.00%
$-- $389.02 million
Jul 10, 2026 $31.32
-3.57%
$-- $388.99 million
Jul 9, 2026 $32.48
+3.31%
$-- $539.53 million
Jul 8, 2026 $31.44
+2.54%
$-- $566.23 million
Jul 7, 2026 $30.66
-8.75%
$-- $484.66 million
Jul 6, 2026 $33.6
+1.24%
$-- $474.79 million
Jul 5, 2026 $33.19
+0.00%
$-- $809.14 million
Jul 4, 2026 $33.19
+0.00%
$-- $809.14 million
Jul 3, 2026 $33.19
+0.00%
$-- $816.36 million
Jul 2, 2026 $33.19
-7.13%
$-- $816.32 million
Jul 1, 2026 $35.74
-4.59%
$-- $675.46 million
Jun 30, 2026 $37.46
-1.27%
$-- $684.2 million
Jun 29, 2026 $37.94
-3.24%
$-- $754.69 million
Jun 28, 2026 $39.21
+0.00%
$-- $1.88 billion
Jun 27, 2026 $39.21
+0.00%
$-- $1.88 billion
Jun 26, 2026 $39.21
-4.23%
$-- $1.88 billion
Jun 25, 2026 $40.94
-5.84%
$-- $531.22 million
Jun 24, 2026 $43.48
-4.02%
$-- $660.28 million
Jun 23, 2026 $45.3
+0.24%
$-- $773.99 million
Jun 22, 2026 $45.19
-2.88%
$-- $748.59 million
Jun 21, 2026 $46.53
+0.00%
$-- $26.32 million
Jun 20, 2026 $46.53
+0.00%
$-- $26.32 million
Jun 19, 2026 $46.53
+0.00%
$-- $675.99 million
Jun 18, 2026 $46.53
+0.11%
$-- $675.93 million
Jun 17, 2026 $46.47
+0.32%
$-- $1.25 billion
Jun 16, 2026 $46.32
-0.06%
$-- $983.94 million
Jun 15, 2026 $46.35
+7.89%
$-- $866.86 million
Jun 14, 2026 $42.96
+0.00%
$-- $33.96 million
Jun 13, 2026 $42.96
+0.00%
$-- $991.89 million
Jun 12, 2026 $42.96
+2.16%
$-- $991.8 million
Jun 11, 2026 $42.05
+10.37%
$-- $685.21 million
Jun 10, 2026 $38.1
-7.59%
$-- $849.25 million
Jun 9, 2026 $41.23
-7.45%
$-- $1.86 billion
Jun 8, 2026 $44.55
+15.03%
$-- $645.48 million
Jun 7, 2026 $38.73
+0.00%
$-- $39.53 million
Jun 6, 2026 $38.73
+0.00%
$-- $865.08 million
Jun 5, 2026 $38.73
-11.17%
$-- $908.23 million
Download