Applied Digital (Reality Tokenized) Historical Data

rAPLD
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 29.64
+0.75%
$ -- $ 260.03 million
Jul 24, 3 AM $ 29.42
-0.51%
$ -- $ 260.03 million
Jul 24, 2 AM $ 29.57
-1.07%
$ -- $ 259.97 million
Jul 24, 1 AM $ 29.89
+0.17%
$ -- $ 259.91 million
Jul 24, 12 AM $ 29.84
-0.17%
$ -- $ 259.8 million
Jul 23, 11 PM $ 29.89
-0.17%
$ -- $ 259.77 million
Jul 23, 10 PM $ 29.94
-0.03%
$ -- $ 258.84 million
Jul 23, 9 PM $ 29.95
-0.33%
$ -- $ 256.02 million
Jul 23, 8 PM $ 30.05
+0.47%
$ -- $ 254.09 million
Jul 23, 7 PM $ 29.91
-0.20%
$ -- $ 205.48 million
Jul 23, 6 PM $ 29.94
-0.23%
$ -- $ 131.45 million
Jul 23, 5 PM $ 30.01
+0.54%
$ -- $ 86.66 million
Jul 23, 4 PM $ 29.85
+0.07%
$ -- $ 39.77 million
Jul 23, 3 PM $ 29.82
+0.17%
$ -- $ 549.63 million
Jul 23, 2 PM $ 29.77
-1.91%
$ -- $ 459.17 million
Jul 23, 1 PM $ 30.36
+2.74%
$ -- $ 364.9 million
Jul 23, 12 PM $ 29.54
-2.19%
$ -- $ 302.67 million
Jul 23, 11 AM $ 30.2
-1.24%
$ -- $ 294.58 million
Jul 23, 10 AM $ 30.58
+0.26%
$ -- $ 290.6 million
Jul 23, 9 AM $ 30.5
+0.33%
$ -- $ 290.25 million
Jul 23, 8 AM $ 30.4
+0.96%
$ -- $ 289.33 million
Jul 23, 7 AM $ 30.11
-0.69%
$ -- $ 288.38 million
Jul 23, 6 AM $ 30.32
-0.20%
$ -- $ 288.35 million
Jul 23, 5 AM $ 30.38
-0.13%
$ -- $ 288.28 million
Jul 23, 4 AM $ 30.42
+0.16%
$ -- $ 288.22 million
Jul 23, 3 AM $ 30.37
+0.40%
$ -- $ 287.9 million
Jul 23, 2 AM $ 30.25
-0.79%
$ -- $ 287.88 million
Jul 23, 1 AM $ 30.49
-0.68%
$ -- $ 287.8 million
Jul 23, 12 AM $ 30.7
+0.72%
$ -- $ 287.64 million
Jul 22, 11 PM $ 30.51
+0.66%
$ -- $ 287.54 million
Jul 22, 10 PM $ 30.31
+0.20%
$ -- $ 284.3 million
Jul 22, 9 PM $ 30.25
-0.20%
$ -- $ 281.56 million
Jul 22, 8 PM $ 30.31
+0.76%
$ -- $ 275.14 million
Jul 22, 7 PM $ 30.07
-0.30%
$ -- $ 241.4 million
Jul 22, 6 PM $ 30.15
-0.17%
$ -- $ 164.83 million
Jul 22, 5 PM $ 30.2
-0.53%
$ -- $ 117.18 million
Jul 22, 4 PM $ 30.36
-1.65%
$ -- $ 75.8 million
Jul 22, 3 PM $ 30.88
+0.49%
$ -- $ 887.38 million
Jul 22, 2 PM $ 30.75
-0.77%
$ -- $ 763.44 million
Jul 22, 1 PM $ 30.98
+5.77%
$ -- $ 654.27 million
Jul 22, 12 PM $ 29.3
-0.31%
$ -- $ 560.24 million
Jul 22, 11 AM $ 29.39
-1.61%
$ -- $ 556.49 million
Jul 22, 10 AM $ 29.87
+0.30%
$ -- $ 552.08 million
Jul 22, 9 AM $ 29.78
+0.10%
$ -- $ 551.71 million
Jul 22, 8 AM $ 29.75
+0.40%
$ -- $ 551.66 million
Jul 22, 7 AM $ 29.63
-0.20%
$ -- $ 551.46 million
Jul 22, 6 AM $ 29.69
-0.10%
$ -- $ 551.37 million
Jul 22, 5 AM $ 29.72
-1.75%
$ -- $ 551.01 million
Jul 22, 4 AM $ 30.25
+0.20%
$ -- $ 550.44 million
Jul 22, 3 AM $ 30.19
+0.17%
$ -- $ 550.31 million
Download