AXT Inc (Reality Tokenized) Historical Data

rAXTI
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 52.04
+0.21%
$ 26,876 $ 156.18 million
Jul 24, 3 AM $ 51.93
-0.42%
$ 26,819 $ 156.05 million
Jul 24, 2 AM $ 52.15
-1.75%
$ 26,933 $ 155.91 million
Jul 24, 1 AM $ 53.08
+0.80%
$ 27,413 $ 155.81 million
Jul 24, 12 AM $ 52.66
-1.15%
$ 27,196 $ 155.77 million
Jul 23, 11 PM $ 53.27
+0.21%
$ 27,511 $ 155.71 million
Jul 23, 10 PM $ 53.16
-0.08%
$ 27,454 $ 155.44 million
Jul 23, 9 PM $ 53.2
+0.02%
$ 27,475 $ 154.79 million
Jul 23, 8 PM $ 53.19
+0.40%
$ 27,470 $ 154.61 million
Jul 23, 7 PM $ 52.96
-0.49%
$ 27,351 $ 96.04 million
Jul 23, 6 PM $ 53.22
-0.39%
$ 27,485 $ 57.02 million
Jul 23, 5 PM $ 53.43
-1.66%
$ 27,594 $ 44.61 million
Jul 23, 4 PM $ 54.33
+1.15%
$ 28,058 $ 26.46 million
Jul 23, 3 PM $ 53.7
-1.10%
$ 27,733 $ 457.27 million
Jul 23, 2 PM $ 54.29
-3.00%
$ 28,038 $ 420.64 million
Jul 23, 1 PM $ 55.97
+6.94%
$ 28,905 $ 354.09 million
Jul 23, 12 PM $ 52.34
-3.96%
$ 27,031 $ 279.16 million
Jul 23, 11 AM $ 54.5
-2.42%
$ 28,146 $ 267.81 million
Jul 23, 10 AM $ 55.85
+0.72%
$ 28,843 $ 265.32 million
Jul 23, 9 AM $ 55.45
-0.41%
$ 28,637 $ 263.55 million
Jul 23, 8 AM $ 55.68
+3.07%
$ 28,756 $ 260.88 million
Jul 23, 7 AM $ 54.02
+0.04%
$ 27,898 $ 260.22 million
Jul 23, 6 AM $ 54
+0.39%
$ 27,888 $ 256.69 million
Jul 23, 5 AM $ 53.79
-0.83%
$ 27,780 $ 256.55 million
Jul 23, 4 AM $ 54.24
-0.18%
$ 28,012 $ 256.08 million
Jul 23, 3 AM $ 54.34
-0.31%
$ 28,064 $ 255.99 million
Jul 23, 2 AM $ 54.51
+0.00%
$ 28,151 $ 255.61 million
Jul 23, 1 AM $ 54.51
-0.94%
$ 28,151 $ 255 million
Jul 23, 12 AM $ 55.03
+2.42%
$ 28,420 $ 254.67 million
Jul 22, 11 PM $ 53.73
+1.00%
$ 27,749 $ 254.32 million
Jul 22, 10 PM $ 53.2
-0.52%
$ 27,475 $ 252.56 million
Jul 22, 9 PM $ 53.48
+0.13%
$ 27,619 $ 251.83 million
Jul 22, 8 PM $ 53.41
+0.75%
$ 27,583 $ 250.01 million
Jul 22, 7 PM $ 53.02
-0.24%
$ 27,382 $ 138.96 million
Jul 22, 6 PM $ 53.15
+0.32%
$ 27,449 $ 73.23 million
Jul 22, 5 PM $ 53
-0.93%
$ 27,372 $ 51.91 million
Jul 22, 4 PM $ 53.5
-2.28%
$ 27,630 $ 27.96 million
Jul 22, 3 PM $ 54.76
-1.12%
$ 28,280 $ 636.03 million
Jul 22, 2 PM $ 55.38
-1.98%
$ 28,601 $ 600.12 million
Jul 22, 1 PM $ 56.52
+4.57%
$ 29,189 $ 566.57 million
Jul 22, 12 PM $ 54.05
-1.60%
$ 27,914 $ 500.15 million
Jul 22, 11 AM $ 54.93
-0.69%
$ 28,368 $ 494.66 million
Jul 22, 10 AM $ 55.31
+0.73%
$ 28,565 $ 491.16 million
Jul 22, 9 AM $ 54.91
+0.51%
$ 28,358 $ 489.34 million
Jul 22, 8 AM $ 54.63
-0.24%
$ 28,213 $ 488.5 million
Jul 22, 7 AM $ 54.76
-0.76%
$ 28,280 $ 487.72 million
Jul 22, 6 AM $ 55.18
+0.60%
$ 28,497 $ 486.97 million
Jul 22, 5 AM $ 54.85
-2.37%
$ 28,327 $ 486.07 million
Jul 22, 4 AM $ 56.18
+0.07%
$ 29,014 $ 485.1 million
Jul 22, 3 AM $ 56.14
-0.28%
$ 28,993 $ 485.06 million
Download