AXT Inc (Reality Tokenized) Historical Data

rAXTI Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 45.69
+0.20%
$ 23,596 $ 222.15 million
Jul 17, 9 PM $ 45.6
-0.50%
$ 23,550 $ 221.68 million
Jul 17, 8 PM $ 45.83
-0.15%
$ 23,669 $ 221.3 million
Jul 17, 7 PM $ 45.91
-0.91%
$ 23,710 $ 186.87 million
Jul 17, 6 PM $ 46.33
-1.55%
$ 23,927 $ 123.4 million
Jul 17, 5 PM $ 47.05
-0.28%
$ 24,299 $ 95.95 million
Jul 17, 4 PM $ 47.19
+0.17%
$ 24,371 $ 52.89 million
Jul 17, 3 PM $ 47.1
+3.88%
$ 24,325 $ 622.05 million
Jul 17, 2 PM $ 45.34
+1.68%
$ 23,416 $ 581.03 million
Jul 17, 1 PM $ 44.54
+2.51%
$ 23,002 $ 458.47 million
Jul 17, 12 PM $ 43.45
-1.65%
$ 22,440 $ 361.79 million
Jul 17, 11 AM $ 44.18
-1.56%
$ 22,817 $ 356.25 million
Jul 17, 10 AM $ 44.88
+2.51%
$ 23,178 $ 353.27 million
Jul 17, 9 AM $ 43.78
+1.53%
$ 22,610 $ 349.91 million
Jul 17, 8 AM $ 43.12
-1.10%
$ 22,269 $ 348.43 million
Jul 17, 7 AM $ 43.6
-0.16%
$ 22,517 $ 343.65 million
Jul 17, 6 AM $ 43.67
+0.18%
$ 22,553 $ 343.5 million
Jul 17, 5 AM $ 43.59
-0.93%
$ 22,512 $ 343.14 million
Jul 17, 4 AM $ 44
-0.45%
$ 22,724 $ 430.78 million
Jul 17, 3 AM $ 44.2
+1.31%
$ 22,827 $ 430.78 million
Jul 17, 2 AM $ 43.63
-1.65%
$ 22,532 $ 430.78 million
Jul 17, 1 AM $ 44.36
-2.03%
$ 22,909 $ 430.78 million
Jul 17, 12 AM $ 45.28
+0.07%
$ 23,385 $ 430.78 million
Jul 16, 11 PM $ 45.25
-0.31%
$ 23,369 $ 430.78 million
Jul 16, 10 PM $ 45.39
-1.24%
$ 23,441 $ 429.89 million
Jul 16, 9 PM $ 45.96
+0.39%
$ 23,736 $ 429.36 million
Jul 16, 8 PM $ 45.78
+0.59%
$ 23,643 $ 429.17 million
Jul 16, 7 PM $ 45.51
+0.07%
$ 23,503 $ 357.19 million
Jul 16, 6 PM $ 45.48
+0.38%
$ 23,488 $ 315.76 million
Jul 16, 5 PM $ 45.3
-2.69%
$ 23,395 $ 286.71 million
Jul 16, 4 PM $ 46.55
-0.24%
$ 24,040 $ 246.77 million
Jul 16, 3 PM $ 46.66
-2.87%
$ 24,097 $ 217.07 million
Jul 16, 2 PM $ 48.03
+0.95%
$ 24,805 $ 153.1 million
Jul 16, 1 PM $ 47.55
-6.76%
$ 24,557 $ 68.14 million
Jul 16, 12 PM $ 51
+0.39%
$ 26,339 $ 4.22 million
Jul 16, 11 AM $ 50.8
-1.13%
$ 26,235 $ 2.94 million
Jul 16, 10 AM $ 51.38
-0.37%
$ 26,535 $ 1.99 million
Jul 16, 9 AM $ 51.57
+0.25%
$ 26,633 $ 1.52 million
Jul 16, 8 AM $ 51.44
-3.18%
$ 26,566 $ 1.34 million
Jul 16, 7 AM $ 53.13
+0.21%
$ 27,439 $ 369.48 million
Jul 16, 6 AM $ 53.02
-0.32%
$ 27,382 $ 369.48 million
Jul 16, 5 AM $ 53.19
+0.06%
$ 27,470 $ 369.48 million
Jul 16, 4 AM $ 53.16
-0.34%
$ 27,454 $ 369.48 million
Jul 16, 3 AM $ 53.34
+0.23%
$ 27,547 $ 369.48 million
Jul 16, 2 AM $ 53.22
+0.93%
$ 27,485 $ 369.48 million
Jul 16, 1 AM $ 52.73
-0.36%
$ 27,232 $ 369.48 million
Jul 16, 12 AM $ 52.92
-0.40%
$ 27,330 $ 369.48 million
Jul 15, 11 PM $ 53.13
-0.04%
$ 27,439 $ 369.41 million
Jul 15, 10 PM $ 53.15
+0.04%
$ 27,449 $ 369.18 million
Jul 15, 9 PM $ 53.13
-0.58%
$ 27,439 $ 368.88 million