Reality Shares Nasdaq Blockchain Economy (RSBLCN)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719349200 | 2086.1332 | 21.99 | 1.07 | 2069.7899 | 2087.0569 | 2068.2523 | 0 |
| 1719262800 | 2064.1436 | -13.16 | -0.63 | 2080.9277 | 2089.1731 | 2060.9771 | 0 |
| 1719003600 | 2077.3055 | -17.91 | -0.85 | 2095.3339 | 2095.844 | 2065.0725 | 0 |
| 1718917200 | 2095.2178 | 2.18 | 0.10 | 2095.4676 | 2111.6388 | 2081.6524 | 0 |
| 1718744400 | 2093.0396 | 8.18 | 0.39 | 2090.5478 | 2100.8947 | 2083.3557 | 0 |
| 1718658000 | 2084.8633 | 16.45 | 0.80 | 2061.4341 | 2090.6256 | 2052.3526 | 0 |
| 1718398800 | 2068.411 | -12.1 | -0.58 | 2079.492 | 2080.9916 | 2062.0041 | 0 |
| 1718312400 | 2080.5155 | -17.96 | -0.86 | 2094.7936 | 2100.4942 | 2071.5274 | 0 |
| 1718226000 | 2098.4717 | 27.57 | 1.33 | 2068.5173 | 2113.8038 | 2068.2828 | 0 |
| 1718139600 | 2070.9011 | -20.02 | -0.96 | 2087.2068 | 2087.2498 | 2047.8778 | 0 |
| 1718053200 | 2090.9198 | 14.76 | 0.71 | 2078.5272 | 2095.6643 | 2067.0951 | 0 |
| 1717794000 | 2076.1549 | -16.86 | -0.81 | 2094.4866 | 2103.4933 | 2074.0802 | 0 |
| 1717707600 | 2093.0144 | 7.86 | 0.38 | 2086.8154 | 2099.442 | 2082.411 | 0 |
| 1717621200 | 2085.1519 | 28.41 | 1.38 | 2052.52 | 2086.0213 | 2052.4047 | 0 |
| 1717534800 | 2056.7406 | 8 | 0.39 | 2050.8646 | 2066.3407 | 2045.1611 | 0 |
| 1717448400 | 2048.7367 | 16.86 | 0.83 | 2037.2474 | 2064.0643 | 2029.2241 | 0 |
| 1717189200 | 2031.8778 | -3.15 | -0.15 | 2040.4925 | 2050.2075 | 2005.426 | 0 |
| 1717102800 | 2035.0256 | -3.91 | -0.19 | 2038.4308 | 2051.51 | 2030.287 | 0 |
| 1717016400 | 2038.9397 | -27.77 | -1.34 | 2061.6014 | 2061.8916 | 2033.0626 | 0 |
| 1716930000 | 2066.7084 | -2.25 | -0.11 | 2069.4176 | 2075.6951 | 2052.1499 | 0 |
| 1716584400 | 2068.9546 | 24.66 | 1.21 | 2043.1291 | 2071.4301 | 2043.0617 | 0 |
| 1716498000 | 2044.2944 | -27.94 | -1.35 | 2072.5792 | 2086.7604 | 2038.4837 | 0 |
| 1716411600 | 2072.239 | -11.65 | -0.56 | 2079.0639 | 2091.9898 | 2063.7842 | 0 |
| 1716325200 | 2083.8881 | -11.48 | -0.55 | 2093.5769 | 2093.9364 | 2080.5036 | 0 |
| 1716238800 | 2095.3701 | 24.47 | 1.18 | 2073.2696 | 2095.5831 | 2070.7184 | 0 |
| 1715979600 | 2070.8983 | 10.57 | 0.51 | 2059.1817 | 2081.3553 | 2057.9937 | 0 |
| 1715893200 | 2060.3282 | -8.85 | -0.43 | 2070.9986 | 2074.4507 | 2059.7768 | 0 |
| 1715806800 | 2069.1825 | 41.88 | 2.07 | 2025.0077 | 2070.6583 | 2024.8861 | 0 |
| 1715720400 | 2027.2982 | 12.53 | 0.62 | 2014.7665 | 2027.7223 | 2012.6852 | 0 |
| 1715634000 | 2014.77 | 10.46 | 0.52 | 2004.9548 | 2032.0738 | 2004.2548 | 0 |
| 1715374800 | 2004.3125 | -13.62 | -0.67 | 2018.7087 | 2032.9638 | 2004.1699 | 0 |
| 1715288400 | 2017.9312 | 5.78 | 0.29 | 2011.3151 | 2022.6492 | 2005.1284 | 0 |
| 1715202000 | 2012.1504 | -10.16 | -0.50 | 2015.2307 | 2015.8447 | 1996.029 | 0 |
| 1715115600 | 2022.3135 | -13.44 | -0.66 | 2040.3349 | 2041.3242 | 2018.7971 | 0 |
| 1715029200 | 2035.7505 | 29.58 | 1.47 | 2004.9826 | 2035.9826 | 2004.2975 | 0 |
| 1714770000 | 2006.1751 | 26.64 | 1.35 | 1982.3162 | 2016.9603 | 1981.8128 | 0 |
| 1714683600 | 1979.5363 | 44.28 | 2.29 | 1939.9655 | 1982.7638 | 1939.4029 | 0 |
| 1714597200 | 1935.2531 | -17.06 | -0.87 | 1946.7381 | 1970.0029 | 1928.1682 | 0 |
| 1714510800 | 1952.3172 | -38.87 | -1.95 | 1998.0398 | 1998.884 | 1951.0668 | 0 |
| 1714424400 | 1991.1879 | -5.25 | -0.26 | 2000.4262 | 2002.0451 | 1983.5924 | 0 |
| 1714165200 | 1996.4386 | 17.69 | 0.89 | 1979.385 | 1996.985 | 1975.1087 | 0 |
| 1714078800 | 1978.7467 | -22.4 | -1.12 | 1994.033 | 1994.8354 | 1951.9736 | 0 |
| 1713992400 | 2001.1451 | -0.1 | -0.01 | 2008.4528 | 2018.0664 | 1991.1285 | 0 |
| 1713906000 | 2001.2491 | 34.23 | 1.74 | 1966.7521 | 2005.8852 | 1966.7293 | 0 |
| 1713819600 | 1967.0185 | 42.31 | 2.20 | 1929.7817 | 1974.2568 | 1928.6664 | 0 |
| 1713560400 | 1924.7099 | -19.14 | -0.98 | 1934.4093 | 1946.0465 | 1919.0234 | 0 |
| 1713474000 | 1943.8455 | -3.74 | -0.19 | 1951.4333 | 1970.1325 | 1938.3332 | 0 |
| 1713387600 | 1947.5897 | -16.48 | -0.84 | 1958.5288 | 1976.2193 | 1939.4101 | 0 |
| 1713301200 | 1964.068 | -19.72 | -0.99 | 1974.7466 | 1976.0118 | 1957.5992 | 0 |
| 1713214800 | 1983.79 | -42.48 | -2.10 | 2021.5191 | 2037.1764 | 1979.3579 | 0 |
| 1712955600 | 2026.2747 | -48.6 | -2.34 | 2075.9083 | 2076.5717 | 2021.0227 | 0 |
| 1712869200 | 2074.8703 | 10.57 | 0.51 | 2064.1764 | 2077.4969 | 2050.7685 | 0 |
| 1712782800 | 2064.3031 | -17.93 | -0.86 | 2081.572 | 2082.197 | 2049.5378 | 0 |
| 1712696400 | 2082.2288 | -11.02 | -0.53 | 2094.9921 | 2098.5306 | 2063.9672 | 0 |
| 1712610000 | 2093.2465 | 16.53 | 0.80 | 2079.8887 | 2107.5822 | 2079.189 | 0 |
| 1712350800 | 2076.7206 | -1.13 | -0.05 | 2074.0214 | 2090.0396 | 2067.1737 | 0 |
| 1712264400 | 2077.8551 | -26.58 | -1.26 | 2107.1536 | 2130.5903 | 2077.6551 | 0 |
| 1712178000 | 2104.4303 | 8.39 | 0.40 | 2094.9357 | 2113.9276 | 2089.9142 | 0 |
| 1712091600 | 2096.0411 | -28.23 | -1.33 | 2122.8945 | 2123.1479 | 2082.7629 | 0 |
| 1712005200 | 2124.2741 | -25.1 | -1.17 | 2147.0836 | 2150.4857 | 2118.2565 | 0 |
| 1711659600 | 2149.3753 | -0.54 | -0.02 | 2143.0762 | 2169.743 | 2142.9074 | 0 |
| 1711573200 | 2149.9119 | 11.41 | 0.53 | 2139.2641 | 2161.26 | 2132.3861 | 0 |
| 1711486800 | 2138.5033 | -8.15 | -0.38 | 2147.5994 | 2163.2995 | 2135.7197 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
