Applied Digital (Reality Tokenized) Historical Data

rAPLD Page 3
Download
Date Close Price change Market cap Trading volume
Jun 12, 2 PM $ 44.61
+2.08%
$ -- $ 402.59 million
Jun 12, 1 PM $ 43.68
+6.20%
$ -- $ 183.26 million
Jun 12, 12 PM $ 41.13
-2.26%
$ -- $ 10.17 million
Jun 12, 11 AM $ 42.08
+0.60%
$ -- $ 5.98 million
Jun 12, 10 AM $ 41.83
-0.38%
$ -- $ 3.14 million
Jun 12, 9 AM $ 41.98
+0.33%
$ -- $ 2.76 million
Jun 12, 8 AM $ 41.84
+1.36%
$ -- $ 2.11 million
Jun 12, 7 AM $ 41.28
+0.27%
$ -- $ 685.4 million
Jun 12, 6 AM $ 41.17
-0.72%
$ -- $ 685.4 million
Jun 12, 5 AM $ 41.47
-1.26%
$ -- $ 685.4 million
Jun 12, 4 AM $ 42
+0.14%
$ -- $ 685.4 million
Jun 12, 3 AM $ 41.94
-0.69%
$ -- $ 685.4 million
Jun 12, 2 AM $ 42.23
+0.36%
$ -- $ 685.39 million
Jun 12, 1 AM $ 42.08
-0.47%
$ -- $ 685.39 million
Jun 12, 12 AM $ 42.28
+0.55%
$ -- $ 685.39 million
Jun 11, 11 PM $ 42.05
+0.65%
$ -- $ 685.21 million
Jun 11, 10 PM $ 41.78
+0.14%
$ -- $ 681.95 million
Jun 11, 9 PM $ 41.72
+0.43%
$ -- $ 679.35 million
Jun 11, 8 PM $ 41.54
+0.05%
$ -- $ 677.97 million
Jun 11, 7 PM $ 41.51
+2.19%
$ -- $ 594 million
Jun 11, 6 PM $ 40.62
-0.07%
$ -- $ 475.93 million
Jun 11, 5 PM $ 40.64
+3.99%
$ -- $ 412.36 million
Jun 11, 4 PM $ 39.09
-1.14%
$ -- $ 315.98 million
Jun 11, 3 PM $ 39.55
+0.33%
$ -- $ 271.85 million
Jun 11, 2 PM $ 39.41
+0.28%
$ -- $ 204.79 million
Jun 11, 1 PM $ 39.31
+0.05%
$ -- $ 103.7 million
Jun 11, 12 PM $ 39.29
-1.21%
$ -- $ 14.19 million
Jun 11, 11 AM $ 39.77
-0.30%
$ -- $ 9.53 million
Jun 11, 10 AM $ 39.89
-0.10%
$ -- $ 5.32 million
Jun 11, 9 AM $ 39.93
-0.03%
$ -- $ 4.75 million
Jun 11, 8 AM $ 39.94
+0.10%
$ -- $ 4.1 million
Jun 11, 7 AM $ 39.9
+0.61%
$ -- $ 849.37 million
Jun 11, 6 AM $ 39.66
+0.41%
$ -- $ 849.37 million
Jun 11, 5 AM $ 39.5
-0.18%
$ -- $ 849.37 million
Jun 11, 4 AM $ 39.51
+0.56%
$ -- $ 849.37 million
Jun 11, 3 AM $ 39.29
+0.51%
$ -- $ 849.37 million
Jun 11, 2 AM $ 39.09
-0.05%
$ -- $ 849.37 million
Jun 11, 1 AM $ 39.11
+0.93%
$ -- $ 849.37 million
Jun 11, 12 AM $ 38.75
+1.71%
$ -- $ 849.37 million
Jun 10, 11 PM $ 38.1
-0.60%
$ -- $ 849.25 million
Jun 10, 10 PM $ 38.33
-1.01%
$ -- $ 841.84 million
Jun 10, 9 PM $ 38.72
+0.60%
$ -- $ 839 million
Jun 10, 8 PM $ 38.49
-1.08%
$ -- $ 835.86 million
Jun 10, 7 PM $ 38.9
-0.64%
$ -- $ 757.12 million
Jun 10, 6 PM $ 39.15
-1.01%
$ -- $ 643.55 million
Jun 10, 5 PM $ 39.55
+0.36%
$ -- $ 568.99 million
Jun 10, 4 PM $ 39.41
-1.10%
$ -- $ 504.67 million
Jun 10, 3 PM $ 39.86
+0.18%
$ -- $ 436.06 million
Jun 10, 2 PM $ 39.76
-2.86%
$ -- $ 296.53 million
Jun 10, 1 PM $ 40.94
+0.05%
$ -- $ 133.1 million