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