ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,184.40
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.09
      0.01%
      Bitcoin
      64,070.48
      0.16%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. REAL REALM (Gate.io:REALUSDT)

      6. REAL REALM (Gate.io:REALUSDT) Historical

      REALUSDT REAL REALM

      0.000193
      -0.00000282 (-1.44%)
      07:11:16 - Realtime Data

      REALUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000196 0.00000003 0.02% 0.000196 0.000196 0.000192 67,763,880.00
      Jul 17 2024 0.000196 -0.00000100 -0.51% 0.000197 0.000197 0.000195 74,238,306.00
      Jul 16 2024 0.000197 0.00000600 3.14% 0.000191 0.000205 0.000191 72,800,211.00
      Jul 15 2024 0.000191 0.00000800 4.36% 0.000184 0.000193 0.000181 65,853,594.00
      Jul 14 2024 0.000183 0.00000700 3.97% 0.000181 0.0002 0.00018 66,230,028.00
      Jul 13 2024 0.000176 -0.00000900 -4.87% 0.000185 0.00021 0.000175 29,380,022.00
      Jul 12 2024 0.000185 -0.000028 -13.18% 0.00021 0.000211 0.00017 69,695,868.00
      Jul 11 2024 0.000212 0.00002 10.39% 0.000192 0.000329 0.000192 92,166,686.00
      Jul 10 2024 0.000193 0.000016 9.09% 0.000176 0.000198 0.00017 80,737,674.00
      Jul 09 2024 0.000176 0.00000100 0.57% 0.000175 0.000177 0.000171 82,384,505.00
      Jul 08 2024 0.000175 0.00000027 0.15% 0.000174 0.000176 0.000173 78,727,580.00
      Jul 07 2024 0.000174 -0.00001 -5.41% 0.000185 0.000185 0.000173 80,084,371.00
      Jul 06 2024 0.000185 0.00001 5.74% 0.000174 0.000193 0.000169 79,964,342.00
      Jul 05 2024 0.000174 -0.00000100 -0.57% 0.000173 0.000181 0.000169 19,672,585.00
      Jul 04 2024 0.000176 -0.00000068 -0.39% 0.000176 0.000181 0.000174 15,488,837.00
      Jul 03 2024 0.000176 -0.00000700 -3.82% 0.000183 0.000184 0.000173 79,643,577.00
      Jul 02 2024 0.000183 -0.00000033 -0.18% 0.000183 0.000189 0.00017 34,963,446.00
      Jul 01 2024 0.000183 -0.00000200 -1.08% 0.000186 0.00023 0.000177 65,274,618.00
      Jun 30 2024 0.000186 -0.00000006 -0.03% 0.000186 0.000189 0.000181 68,343,727.00
      Jun 29 2024 0.000186 -0.00000700 -3.62% 0.000193 0.000194 0.000181 61,500,022.00
      Jun 28 2024 0.000193 0.00000800 4.31% 0.000186 0.000199 0.000177 20,939,592.00
      Jun 27 2024 0.000186 -0.00000500 -2.63% 0.00019 0.00019 0.000177 42,091,387.00
      Jun 26 2024 0.00019 -0.00000700 -3.54% 0.000197 0.000198 0.000178 62,304,864.00
      Jun 25 2024 0.000198 -0.00000100 -0.50% 0.000199 0.000199 0.000195 70,800,341.00
      Jun 24 2024 0.000199 -0.00000300 -1.49% 0.000201 0.000201 0.000199 67,757,582.00
      Jun 23 2024 0.000202 -0.00000300 -1.47% 0.000205 0.000216 0.000193 33,550,555.00
      Jun 22 2024 0.000205 0.000014 7.35% 0.000199 0.000236 0.000189 74,716,368.00
      Jun 21 2024 0.000191 -0.00000800 -4.02% 0.000199 0.0002 0.000185 60,337,689.00
      Jun 20 2024 0.000199 0.000013 6.99% 0.000186 0.000201 0.000185 70,106,418.00
      Jun 19 2024 0.000186 -0.00001 -5.10% 0.000197 0.000211 0.000183 52,470,493.00
      Jun 18 2024 0.000196 0.000012 6.50% 0.000185 0.000205 0.00017 54,230,965.00
      Jun 17 2024 0.000185 -0.00000700 -3.66% 0.000191 0.000203 0.00018 55,961,889.00
      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

      Your Recent History

      GATE
      REALUSDT
      REAL REALM
      TSXV
      HELX
      Helix Applications
      Delayed Upgrade Clock