Reign of Terror More Historical Data - REIGNUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Reign of Terror (Gate.io:REIGNUSDT)
Reign of Terror (Gate.io:REIGNUSDT) Historical

REIGNUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	0.000399	-0.000013	-3.15%	0.000411	0.000412	0.000399	32,020,113.00
Jun 02 2024	0.000412	-0.00000300	-0.72%	0.000414	0.000418	0.000404	15,057,999.00
Jun 01 2024	0.000415	-0.000018	-4.16%	0.000424	0.000426	0.000405	28,483,189.00
May 31 2024	0.000433	0.000017	4.08%	0.000416	0.000435	0.000415	14,734,435.00
May 30 2024	0.000417	0.00000500	1.22%	0.000411	0.000417	0.000411	28,817,530.00
May 29 2024	0.000411	-0.00000200	-0.48%	0.000414	0.000415	0.000411	32,729,390.00
May 28 2024	0.000414	0.00000700	1.72%	0.000406	0.000417	0.000405	48,004,851.00
May 27 2024	0.000407	-0.00000800	-1.93%	0.000415	0.000418	0.000403	67,455,115.00
May 26 2024	0.000415	0.00000800	1.97%	0.000408	0.000417	0.000402	69,694,930.00
May 25 2024	0.000406	0.00000500	1.25%	0.000403	0.000409	0.000397	67,390,874.00
May 24 2024	0.000401	-0.000032	-7.39%	0.000434	0.000437	0.0004	71,243,906.00
May 23 2024	0.000433	0.000025	6.12%	0.000408	0.0005	0.000397	74,091,307.00
May 22 2024	0.000409	-0.000013	-3.09%	0.00042	0.000425	0.000406	63,940,245.00
May 21 2024	0.000421	0.00000300	0.72%	0.000419	0.000424	0.000417	71,249,877.00
May 20 2024	0.000418	0.00000500	1.21%	0.000412	0.000423	0.000409	69,319,196.00
May 19 2024	0.000414	-0.00000060	-0.14%	0.000417	0.000422	0.000408	68,622,799.00
May 18 2024	0.000414	-0.000013	-3.04%	0.000425	0.000438	0.000407	56,067,320.00
May 17 2024	0.000427	0.00001	2.40%	0.000417	0.000429	0.000408	65,058,995.00
May 16 2024	0.000417	-0.000011	-2.57%	0.000428	0.00043	0.000413	65,923,483.00
May 15 2024	0.000428	0.000019	4.65%	0.000409	0.000438	0.000406	67,773,807.00
May 14 2024	0.000409	-0.00000400	-0.97%	0.000413	0.000417	0.000405	69,449,342.00
May 13 2024	0.000413	0.00000700	1.72%	0.000412	0.000421	0.000405	70,243,927.00
May 12 2024	0.000407	0.00000300	0.74%	0.000403	0.000456	0.000397	67,495,580.00
May 11 2024	0.000404	-0.00000060	-0.15%	0.000404	0.000427	0.000403	61,268,190.00
May 10 2024	0.000404	-0.000024	-5.60%	0.00043	0.000431	0.000403	68,777,744.00
May 09 2024	0.000429	-0.000017	-3.81%	0.000448	0.000472	0.000427	71,852,279.00
May 08 2024	0.000446	0.000034	8.26%	0.000411	0.000506	0.000405	68,602,462.00
May 07 2024	0.000412	0.000018	4.57%	0.000404	0.000417	0.000402	69,195,505.00
May 06 2024	0.000394	-0.00000010	-0.03%	0.000394	0.000408	0.000393	60,908,451.00
May 05 2024	0.000394	-0.00000500	-1.25%	0.000396	0.000401	0.000392	55,888,504.00
May 04 2024	0.000399	0.00000300	0.76%	0.000393	0.000401	0.00039	61,848,607.00
May 03 2024	0.000395	0.00000800	2.07%	0.000388	0.0004	0.000381	55,501,781.00
May 02 2024	0.000387	-0.000015	-3.73%	0.000392	0.000393	0.000377	66,178,749.00
May 01 2024	0.000402	0.00000900	2.29%	0.000393	0.000477	0.000365	55,253,996.00
Apr 30 2024	0.000393	-0.00000300	-0.76%	0.000395	0.000406	0.000377	55,228,382.00
Apr 29 2024	0.000396	-0.00000010	-0.03%	0.000396	0.000399	0.000378	55,830,705.00
Apr 28 2024	0.000396	0.00000070	0.18%	0.000395	0.000398	0.00039	54,754,831.00
Apr 27 2024	0.000395	0.00000010	0.03%	0.000394	0.0004	0.00039	61,313,732.00
Apr 26 2024	0.000395	0.00000300	0.76%	0.000394	0.000398	0.000391	49,057,607.00
Apr 25 2024	0.000392	0.00000500	1.29%	0.000387	0.000403	0.000387	39,702,250.00
Apr 24 2024	0.000387	-0.000013	-3.25%	0.000401	0.000423	0.000386	39,009,990.00
Apr 23 2024	0.0004	0.000013	3.36%	0.000388	0.00043	0.000387	42,336,730.00
Apr 22 2024	0.000387	0.00	0.00%	0.000387	0.00039	0.000386	40,364,908.00
Apr 21 2024	0.000387	-0.00000900	-2.27%	0.000396	0.000398	0.000385	41,186,075.00
Apr 20 2024	0.000396	-0.00000700	-1.74%	0.000402	0.000402	0.000395	40,438,777.00
Apr 19 2024	0.000403	0.000013	3.34%	0.000389	0.000412	0.000389	40,071,643.00
Apr 18 2024	0.000389	0.00000100	0.26%	0.000388	0.000416	0.000388	33,545,346.00
Apr 17 2024	0.000388	0.00000500	1.31%	0.000383	0.000404	0.00038	37,771,815.00
Apr 16 2024	0.000383	-0.00001	-2.54%	0.000385	0.000387	0.000379	41,877,876.00
Apr 15 2024	0.000393	0.000014	3.69%	0.00038	0.000477	0.000378	30,389,759.00
Apr 14 2024	0.000379	-0.00005	-11.65%	0.000444	0.000444	0.000344	25,206,127.00
Apr 13 2024	0.000429	-0.000064	-12.99%	0.000492	0.000514	0.000417	33,295,375.00
Apr 12 2024	0.000493	0.00000500	1.03%	0.000487	0.000559	0.000486	34,090,609.00
Apr 11 2024	0.000487	-0.000016	-3.18%	0.000503	0.000517	0.000486	32,434,408.00
Apr 10 2024	0.000503	0.000011	2.24%	0.000492	0.00056	0.00049	33,558,588.00
Apr 09 2024	0.000492	-0.000014	-2.77%	0.000506	0.000514	0.000491	32,479,953.00
Apr 08 2024	0.000506	-0.00000900	-1.75%	0.000517	0.000517	0.000478	22,875,344.00
Apr 07 2024	0.000515	0.00000900	1.78%	0.000506	0.000516	0.000506	16,329,629.00
Apr 06 2024	0.000506	-0.00000010	-0.02%	0.000505	0.000515	0.000491	19,947,520.00
Apr 05 2024	0.000506	-0.000043	-7.84%	0.000548	0.000549	0.000503	20,016,563.00
Apr 04 2024	0.000548	-0.00000600	-1.08%	0.000557	0.000575	0.000545	22,850,839.00
Apr 03 2024	0.000555	-0.000175	-23.98%	0.000726	0.000799	0.000544	30,446,752.00
Apr 02 2024	0.00073	-0.000058	-7.36%	0.000794	0.000795	0.000707	23,617,140.00
Apr 01 2024	0.000788	-0.000029	-3.55%	0.000797	0.000838	0.000733	23,163,359.00
Mar 31 2024	0.000817	0.00011	15.53%	0.000706	0.000956	0.000702	22,121,406.00
Mar 30 2024	0.000707	-0.00008	-10.17%	0.000782	0.000795	0.000702	24,109,630.00
Mar 29 2024	0.000787	0.000012	1.55%	0.000772	0.000816	0.000768	27,748,599.00
Mar 28 2024	0.000775	-0.000036	-4.44%	0.000804	0.000849	0.000767	34,118,230.00
Mar 27 2024	0.000811	0.000103	14.61%	0.000707	0.000865	0.0007	33,781,139.00
Mar 26 2024	0.000708	-0.000205	-22.45%	0.000915	0.001131	0.0007	35,475,418.00
Mar 25 2024	0.000913	0.000272	42.44%	0.00064	0.000971	0.000638	42,836,067.00
Mar 24 2024	0.000641	-0.000014	-2.14%	0.000654	0.000662	0.000638	35,192,412.00
Mar 23 2024	0.000655	0.00000700	1.08%	0.000648	0.00066	0.000637	35,654,856.00
Mar 22 2024	0.000649	-0.000025	-3.71%	0.000674	0.00072	0.000637	34,157,666.00
Mar 21 2024	0.000674	0.000045	7.16%	0.000628	0.00072	0.000618	37,077,155.00
Mar 20 2024	0.000629	-0.000021	-3.23%	0.000646	0.000664	0.000624	40,205,029.00
Mar 19 2024	0.00065	-0.000024	-3.56%	0.000675	0.000677	0.000647	39,501,932.00
Mar 18 2024	0.000675	-0.000022	-3.16%	0.000697	0.000698	0.000673	35,831,841.00
Mar 17 2024	0.000697	-0.00002	-2.79%	0.000716	0.00072	0.000696	36,031,512.00
Mar 16 2024	0.000717	-0.000045	-5.90%	0.000768	0.000777	0.0007	37,132,355.00
Mar 15 2024	0.000762	0.000109	16.73%	0.000654	0.000777	0.000647	29,439,087.00
Mar 14 2024	0.000653	-0.000087	-11.76%	0.00069	0.000725	0.00065	34,730,294.00
Mar 13 2024	0.00074	0.000165	28.74%	0.000574	0.000773	0.00057	46,411,233.00
Mar 12 2024	0.000574	-0.00000020	-0.03%	0.000574	0.000577	0.000571	48,466,348.00
Mar 11 2024	0.000575	-0.000031	-5.12%	0.000606	0.000607	0.000573	22,870,906.00
Mar 10 2024	0.000606	-0.000058	-8.74%	0.000664	0.000667	0.000581	44,282,817.00
Mar 09 2024	0.000664	0.000011	1.69%	0.000649	0.000667	0.000647	37,608,980.00
Mar 08 2024	0.000653	0.000093	16.63%	0.000559	0.00078	0.000556	40,494,561.00
Mar 07 2024	0.000559	0.000022	4.09%	0.000538	0.000559	0.000537	39,835,980.00
Mar 06 2024	0.000538	0.00000090	0.17%	0.000535	0.000538	0.000534	28,676,436.00

Reign of Terror

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