AXT Inc (Reality Tokenized) Historical Data

rAXTI Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 56.3
-1.33%
$ 29,076 $ 484.96 million
Jul 22, 1 AM $ 57.06
-1.45%
$ 29,468 $ 484.73 million
Jul 22, 12 AM $ 57.9
+0.43%
$ 29,902 $ 483.85 million
Jul 21, 11 PM $ 57.65
+0.84%
$ 29,773 $ 482.97 million
Jul 21, 10 PM $ 57.17
-0.49%
$ 29,525 $ 481.84 million
Jul 21, 9 PM $ 57.45
+1.06%
$ 29,670 $ 480.76 million
Jul 21, 8 PM $ 56.85
+0.67%
$ 29,360 $ 478.68 million
Jul 21, 7 PM $ 56.47
+1.27%
$ 29,164 $ 263.78 million
Jul 21, 6 PM $ 55.76
-0.66%
$ 28,797 $ 162.51 million
Jul 21, 5 PM $ 56.12
+0.65%
$ 28,983 $ 109.74 million
Jul 21, 4 PM $ 55.75
+0.83%
$ 28,792 $ 55.76 million
Jul 21, 3 PM $ 55.27
+2.39%
$ 28,544 $ 498.4 million
Jul 21, 2 PM $ 53.95
+2.12%
$ 27,862 $ 381.45 million
Jul 21, 1 PM $ 52.91
+1.99%
$ 27,325 $ 312.27 million
Jul 21, 12 PM $ 51.88
-0.13%
$ 26,793 $ 199.61 million
Jul 21, 11 AM $ 51.95
+0.19%
$ 26,829 $ 195.76 million
Jul 21, 10 AM $ 51.85
+0.04%
$ 26,778 $ 188.19 million
Jul 21, 9 AM $ 51.83
-0.96%
$ 26,767 $ 185.77 million
Jul 21, 8 AM $ 52.33
+2.01%
$ 27,026 $ 183.52 million
Jul 21, 7 AM $ 51.3
-0.45%
$ 26,494 $ 180.9 million
Jul 21, 6 AM $ 51.45
+0.63%
$ 26,571 $ 180.66 million
Jul 21, 5 AM $ 51.13
+0.39%
$ 26,406 $ 180.18 million
Jul 21, 4 AM $ 50.93
-0.95%
$ 26,303 $ 180.06 million
Jul 21, 3 AM $ 51.42
+2.49%
$ 26,556 $ 179.71 million
Jul 21, 2 AM $ 50.17
+1.07%
$ 25,910 $ 178.89 million
Jul 21, 1 AM $ 49.64
+0.77%
$ 25,636 $ 178.67 million
Jul 21, 12 AM $ 49.26
+0.90%
$ 25,440 $ 178.5 million
Jul 20, 11 PM $ 48.82
+0.56%
$ 25,213 $ 178.07 million
Jul 20, 10 PM $ 48.55
-0.19%
$ 25,073 $ 177.79 million
Jul 20, 9 PM $ 48.64
+0.04%
$ 25,120 $ 177.51 million
Jul 20, 8 PM $ 48.62
-0.45%
$ 25,110 $ 177.38 million
Jul 20, 7 PM $ 48.85
+0.87%
$ 25,228 $ 120.33 million
Jul 20, 6 PM $ 48.44
-0.76%
$ 25,017 $ 66.63 million
Jul 20, 5 PM $ 48.81
-0.87%
$ 25,208 $ 47.43 million
Jul 20, 4 PM $ 49.23
-0.20%
$ 25,425 $ 31.96 million
Jul 20, 3 PM $ 49.33
+0.35%
$ 25,476 $ 279.38 million
Jul 20, 2 PM $ 49.17
-1.38%
$ 25,394 $ 250.99 million
Jul 20, 1 PM $ 49.86
+6.09%
$ 25,750 $ 189.34 million
Jul 20, 12 PM $ 47
-0.59%
$ 24,273 $ 11.04 million
Jul 20, 11 AM $ 47.28
+0.92%
$ 24,417 $ 7.08 million
Jul 20, 10 AM $ 46.85
+0.15%
$ 24,195 $ 3.07 million
Jul 20, 9 AM $ 46.78
+1.30%
$ 24,159 $ 2.52 million
Jul 20, 8 AM $ 46.18
+0.35%
$ 23,849 $ 1.93 million
Jul 20, 7 AM $ 46.02
+0.99%
$ 23,767 $ 1.6 million
Jul 20, 6 AM $ 45.57
-0.24%
$ 23,534 $ 1.51 million
Jul 20, 5 AM $ 45.68
-1.32%
$ 23,591 $ 1.43 million
Jul 20, 4 AM $ 46.29
+0.28%
$ 23,906 $ 1.22 million
Jul 20, 3 AM $ 46.16
+0.79%
$ 23,839 $ 855,895
Jul 20, 2 AM $ 45.8
+0.88%
$ 23,653 $ 698,815
Jul 20, 1 AM $ 45.4
-0.44%
$ 23,447 $ 566,288