Applied Optoelectronics (Reality Tokenized) Historical Data

rAAOI
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 111.27
+0.54%
$ 560,231 $ 300.53 million
Jul 24, 3 AM $ 110.67
+0.32%
$ 557,210 $ 300.16 million
Jul 24, 2 AM $ 110.32
-1.67%
$ 555,448 $ 299.63 million
Jul 24, 1 AM $ 112.19
+0.26%
$ 564,863 $ 298.41 million
Jul 24, 12 AM $ 111.9
-0.54%
$ 563,403 $ 297.73 million
Jul 23, 11 PM $ 112.51
+0.23%
$ 566,474 $ 297.22 million
Jul 23, 10 PM $ 112.25
-0.22%
$ 565,165 $ 294.7 million
Jul 23, 9 PM $ 112.5
-0.39%
$ 566,424 $ 291.77 million
Jul 23, 8 PM $ 112.94
+0.79%
$ 568,639 $ 289.25 million
Jul 23, 7 PM $ 112.07
+0.01%
$ 564,259 $ 251.25 million
Jul 23, 6 PM $ 112.06
-1.21%
$ 564,209 $ 162.66 million
Jul 23, 5 PM $ 113.41
-0.20%
$ 571,006 $ 121.05 million
Jul 23, 4 PM $ 113.64
+0.58%
$ 572,164 $ 76.03 million
Jul 23, 3 PM $ 112.95
-0.83%
$ 568,690 $ 1.25 billion
Jul 23, 2 PM $ 113.91
-2.57%
$ 573,523 $ 1.13 billion
Jul 23, 1 PM $ 116.91
+6.81%
$ 588,628 $ 952.43 million
Jul 23, 12 PM $ 109.46
-3.44%
$ 551,118 $ 752.95 million
Jul 23, 11 AM $ 113.36
-0.73%
$ 570,754 $ 719.74 million
Jul 23, 10 AM $ 114.19
+0.04%
$ 574,933 $ 712.97 million
Jul 23, 9 AM $ 114.15
-0.52%
$ 574,731 $ 706.15 million
Jul 23, 8 AM $ 114.75
+1.60%
$ 577,752 $ 701.81 million
Jul 23, 7 AM $ 112.94
-0.36%
$ 568,639 $ 695.96 million
Jul 23, 6 AM $ 113.35
+0.58%
$ 570,703 $ 694.78 million
Jul 23, 5 AM $ 112.7
-0.12%
$ 567,431 $ 693.77 million
Jul 23, 4 AM $ 112.83
-0.05%
$ 568,085 $ 692.88 million
Jul 23, 3 AM $ 112.89
-0.09%
$ 568,387 $ 692.55 million
Jul 23, 2 AM $ 112.99
+0.08%
$ 568,891 $ 691.68 million
Jul 23, 1 AM $ 112.9
-1.48%
$ 568,438 $ 690.84 million
Jul 23, 12 AM $ 114.6
+1.19%
$ 576,997 $ 688.89 million
Jul 22, 11 PM $ 113.25
+0.57%
$ 570,200 $ 687.56 million
Jul 22, 10 PM $ 112.61
-0.23%
$ 566,978 $ 684.1 million
Jul 22, 9 PM $ 112.87
+0.14%
$ 568,287 $ 678.88 million
Jul 22, 8 PM $ 112.71
+1.99%
$ 567,481 $ 661.57 million
Jul 22, 7 PM $ 110.51
-0.78%
$ 556,404 $ 476.75 million
Jul 22, 6 PM $ 111.36
+0.21%
$ 560,684 $ 323.03 million
Jul 22, 5 PM $ 111.11
-1.37%
$ 559,425 $ 234.85 million
Jul 22, 4 PM $ 112.65
-2.28%
$ 567,179 $ 130.97 million
Jul 22, 3 PM $ 115.27
+1.10%
$ 580,370 $ 1.7 billion
Jul 22, 2 PM $ 114.01
-2.01%
$ 574,027 $ 1.53 billion
Jul 22, 1 PM $ 116.34
+1.95%
$ 585,758 $ 1.3 billion
Jul 22, 12 PM $ 114.06
-1.26%
$ 574,278 $ 1.1 billion
Jul 22, 11 AM $ 115.52
-0.91%
$ 581,629 $ 1.09 billion
Jul 22, 10 AM $ 116.58
+0.59%
$ 586,966 $ 1.07 billion
Jul 22, 9 AM $ 115.9
-0.35%
$ 583,542 $ 1.07 billion
Jul 22, 8 AM $ 116.31
+0.04%
$ 585,607 $ 1.07 billion
Jul 22, 7 AM $ 116.26
-0.95%
$ 585,355 $ 1.07 billion
Jul 22, 6 AM $ 117.37
+0.26%
$ 590,944 $ 1.07 billion
Jul 22, 5 AM $ 117.06
-1.36%
$ 589,383 $ 1.07 billion
Jul 22, 4 AM $ 118.67
-0.04%
$ 597,489 $ 1.06 billion
Jul 22, 3 AM $ 118.72
-0.58%
$ 597,741 $ 1.06 billion
Download