REAL REALM More Historical Data - REALUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
REAL REALM (Gate.io:REALUSDT)
REAL REALM (Gate.io:REALUSDT) Historical

REALUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 16 2024	0.000191	0.00000600	3.24%	0.000183	0.000224	0.000182	42,794,375.00
Jun 15 2024	0.000185	-0.00000300	-1.60%	0.000188	0.000211	0.00018	68,194,420.00
Jun 14 2024	0.000188	-0.00004	-17.55%	0.000232	0.000232	0.000177	80,023,809.00
Jun 13 2024	0.000228	0.000036	18.76%	0.000192	0.000275	0.000179	150,118,832.00
Jun 12 2024	0.000192	-0.000114	-37.30%	0.000331	0.000331	0.000188	263,057,525.00
Jun 11 2024	0.000306	0.000133	76.79%	0.000173	0.000388	0.000167	228,242,301.00
Jun 10 2024	0.000173	-0.00000036	-0.21%	0.000177	0.000177	0.000172	54,560,715.00
Jun 09 2024	0.000173	0.000011	6.77%	0.000163	0.000199	0.000161	85,308,645.00
Jun 08 2024	0.000163	-0.00000600	-3.55%	0.000168	0.000172	0.000161	77,954,492.00
Jun 07 2024	0.000169	0.00000700	4.32%	0.000162	0.000173	0.000161	73,985,217.00
Jun 06 2024	0.000162	-0.000013	-7.44%	0.000175	0.000177	0.000158	50,880,705.00
Jun 05 2024	0.000175	-0.00000700	-3.84%	0.000182	0.000209	0.000173	60,587,124.00
Jun 04 2024	0.000182	0.00000400	2.25%	0.000179	0.000198	0.000178	42,187,682.00
Jun 03 2024	0.000178	-0.00000010	-0.06%	0.000178	0.000178	0.000177	48,183,871.00
Jun 02 2024	0.000178	0.00000500	2.89%	0.000173	0.000178	0.000173	50,237,247.00
Jun 01 2024	0.000173	-0.000023	-11.70%	0.000198	0.000238	0.000163	127,017,890.00
May 31 2024	0.000197	0.000023	13.24%	0.000174	0.000233	0.000174	97,236,050.00
May 30 2024	0.000174	0.00000100	0.58%	0.000173	0.000174	0.000172	77,164,301.00
May 29 2024	0.000173	-0.00000800	-4.44%	0.000181	0.000181	0.000172	53,005,258.00
May 28 2024	0.00018	-0.00001	-5.25%	0.000191	0.000199	0.000172	92,307,039.00
May 27 2024	0.000191	0.000011	6.13%	0.000179	0.000235	0.000176	88,511,771.00
May 26 2024	0.000179	0.00000051	0.29%	0.000178	0.000189	0.000172	82,491,030.00
May 25 2024	0.000179	0.00000700	4.08%	0.000172	0.000184	0.000171	79,447,383.00
May 24 2024	0.000172	-0.00000400	-2.28%	0.000176	0.000185	0.000164	87,027,313.00
May 23 2024	0.000176	-0.000026	-12.88%	0.000202	0.00031	0.00016	146,109,855.00
May 22 2024	0.000202	0.000044	27.92%	0.000157	0.000206	0.000157	82,731,750.00
May 21 2024	0.000158	0.00000600	3.97%	0.000151	0.000162	0.000151	49,008,229.00
May 20 2024	0.000151	0.00000022	0.15%	0.000152	0.000184	0.00015	84,788,263.00
May 19 2024	0.000151	0.00000800	5.60%	0.000143	0.000167	0.000141	49,046,304.00
May 18 2024	0.000143	0.00000800	5.91%	0.000135	0.00028	0.00013	101,613,955.00
May 17 2024	0.000135	0.00001	7.96%	0.000129	0.000146	0.000126	78,379,732.00
May 16 2024	0.000126	-0.00000300	-2.34%	0.000128	0.000128	0.000125	79,313,951.00
May 15 2024	0.000128	-0.00000091	-0.71%	0.000129	0.00013	0.000125	94,513,977.00
May 14 2024	0.000129	-0.00000800	-5.86%	0.000136	0.000137	0.000126	78,466,243.00
May 13 2024	0.000137	-0.00000500	-3.53%	0.000142	0.000143	0.000135	77,911,376.00
May 12 2024	0.000142	-0.00000400	-2.74%	0.000146	0.000146	0.00013	96,317,983.00
May 11 2024	0.000146	-0.00000020	-0.14%	0.000146	0.000146	0.000145	80,571,454.00
May 10 2024	0.000146	0.00000100	0.69%	0.000145	0.000147	0.000145	51,724,853.00
May 09 2024	0.000145	0.00000004	0.03%	0.000145	0.000145	0.000145	21,341,094.00
May 08 2024	0.000145	-0.00000900	-5.84%	0.000154	0.000167	0.000128	56,740,551.00
May 07 2024	0.000154	0.000015	10.77%	0.00014	0.000184	0.000139	70,059,714.00
May 06 2024	0.000139	0.00000400	2.95%	0.000136	0.000157	0.000132	67,986,792.00
May 05 2024	0.000136	0.00000036	0.27%	0.000135	0.000136	0.000128	90,181,307.00
May 04 2024	0.000135	0.00000100	0.75%	0.000134	0.000136	0.000122	58,123,597.00
May 03 2024	0.000134	0.00000300	2.29%	0.000131	0.000135	0.000131	76,794,104.00
May 02 2024	0.000131	-0.00000800	-5.77%	0.000138	0.000139	0.00013	71,239,894.00
May 01 2024	0.000139	0.00000009	0.07%	0.000139	0.000139	0.000138	98,116,611.00
Apr 30 2024	0.000138	-0.000011	-7.34%	0.000151	0.000152	0.000138	68,528,056.00
Apr 29 2024	0.00015	-0.00000500	-3.22%	0.000155	0.000155	0.000148	10,292,770.00
Apr 28 2024	0.000155	0.000019	13.98%	0.000136	0.00016	0.000136	78,876,266.00
Apr 27 2024	0.000136	0.00000600	4.61%	0.00013	0.000139	0.000127	84,060,809.00
Apr 26 2024	0.00013	-0.00000021	-0.16%	0.000131	0.000131	0.000129	106,551,002.00
Apr 25 2024	0.00013	-0.00000300	-2.25%	0.000133	0.000133	0.000121	103,805,745.00
Apr 24 2024	0.000133	-0.00000900	-6.34%	0.000142	0.000142	0.000126	89,616,094.00
Apr 23 2024	0.000142	-0.00000200	-1.39%	0.000143	0.00016	0.00014	87,135,354.00
Apr 22 2024	0.000144	-0.000012	-7.71%	0.000156	0.000157	0.00013	93,211,148.00
Apr 21 2024	0.000156	-0.00000071	-0.45%	0.000156	0.000157	0.000153	88,164,769.00
Apr 20 2024	0.000156	-0.00000009	-0.06%	0.000157	0.000157	0.000156	12,822,221.00
Apr 19 2024	0.000156	0.00000400	2.62%	0.000153	0.000157	0.000153	72,808,855.00
Apr 18 2024	0.000153	-0.00000063	-0.41%	0.000154	0.000155	0.000152	78,872,985.00
Apr 17 2024	0.000153	-0.00000200	-1.29%	0.000155	0.000156	0.000152	78,815,721.00
Apr 16 2024	0.000155	-0.00000500	-3.13%	0.00016	0.000161	0.000152	64,300,353.00
Apr 15 2024	0.00016	-0.000023	-12.54%	0.000184	0.000202	0.000153	40,874,993.00
Apr 14 2024	0.000183	0.00000800	4.55%	0.000176	0.000187	0.000174	55,248,969.00
Apr 13 2024	0.000176	0.00000700	4.14%	0.00017	0.000177	0.00016	50,346,574.00
Apr 12 2024	0.000169	-0.000017	-9.15%	0.000186	0.000186	0.000168	72,380,888.00
Apr 11 2024	0.000186	-0.00000200	-1.07%	0.000188	0.000198	0.000184	53,017,786.00
Apr 10 2024	0.000187	-0.000035	-15.71%	0.000201	0.000201	0.000182	71,381,982.00
Apr 09 2024	0.000223	0.000043	23.90%	0.00018	0.000285	0.00017	76,428,364.00
Apr 08 2024	0.00018	0.00000300	1.69%	0.000174	0.000185	0.00017	63,563,399.00
Apr 07 2024	0.000177	-0.00001	-5.36%	0.000186	0.000187	0.00017	65,025,562.00
Apr 06 2024	0.000187	-0.000014	-6.98%	0.0002	0.000201	0.000182	66,499,347.00
Apr 05 2024	0.0002	-0.00000200	-0.99%	0.000203	0.000204	0.000185	45,217,706.00
Apr 04 2024	0.000203	0.000029	16.68%	0.000174	0.000204	0.000173	50,719,875.00
Apr 03 2024	0.000174	-0.00000400	-2.25%	0.000177	0.00018	0.000173	70,852,305.00
Apr 02 2024	0.000177	-0.000011	-5.85%	0.000188	0.000189	0.000166	79,936,158.00
Apr 01 2024	0.000188	-0.00001	-5.04%	0.000198	0.000201	0.000188	51,010,766.00
Mar 31 2024	0.000198	-0.00000300	-1.49%	0.000201	0.000205	0.000198	73,361,926.00
Mar 30 2024	0.000202	0.00000033	0.16%	0.000203	0.000208	0.0002	78,143,146.00
Mar 29 2024	0.000201	-0.00000025	-0.12%	0.000202	0.000209	0.0002	86,216,668.00
Mar 28 2024	0.000202	-0.00000400	-1.94%	0.000205	0.000209	0.0002	121,337,246.00
Mar 27 2024	0.000206	0.000018	9.55%	0.000196	0.000209	0.000196	97,104,714.00
Mar 26 2024	0.000188	-0.000021	-10.04%	0.000208	0.000217	0.000185	123,428,703.00
Mar 25 2024	0.000209	-0.000015	-6.70%	0.000226	0.00024	0.00019	152,435,718.00
Mar 24 2024	0.000224	0.000056	33.47%	0.000166	0.000389	0.000165	242,059,593.00
Mar 23 2024	0.000167	-0.00000500	-2.91%	0.000172	0.000174	0.000167	128,949,064.00
Mar 22 2024	0.000172	0.00000100	0.59%	0.000171	0.000202	0.000163	144,069,352.00
Mar 21 2024	0.000171	-0.000017	-9.07%	0.000187	0.000203	0.000162	126,025,851.00
Mar 20 2024	0.000187	0.00000200	1.08%	0.000191	0.000243	0.000172	126,759,535.00
Mar 19 2024	0.000186	0.000034	22.45%	0.000151	0.000243	0.00014	183,598,993.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions