Real World Assetss Historical Data

RWAS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $ 0.175
+8.01%
$ 43.43 million $ 102,769
Jun 13, 2024 $ 0.162
-4.76%
$ 40.21 million $ 54,128
Jun 12, 2024 $ 0.172
-13.32%
$ 42.59 million $ 72,086
Jun 11, 2024 $ 0.159
-12.72%
$ 39.29 million $ 1,345
Jun 10, 2024 $ 0.181
-15.08%
$ 44.79 million $ 132,236
Jun 9, 2024 $ 0.208
+1.16%
$ 51.68 million $ 1,028
Jun 8, 2024 $ 0.207
-15.54%
$ 51.31 million $ 596
Jun 7, 2024 $ 0.241
+12.34%
$ 59.79 million $ 53,978
Jun 6, 2024 $ 0.209
+0.72%
$ 51.71 million $ 313
Jun 5, 2024 $ 0.207
-5.43%
$ 51.34 million $ 591
Jun 4, 2024 $ 0.22
-0.45%
$ 54.43 million $ 287,884
Jun 3, 2024 $ 0.221
+1.94%
$ 54.83 million $ 133,745
Jun 2, 2024 $ 0.223
-0.58%
$ 55.35 million $ 4.4 million
Jun 1, 2024 $ 0.226
-3.13%
$ 55.97 million $ 479
May 31, 2024 $ 0.233
+3.88%
$ 57.78 million $ 370
May 30, 2024 $ 0.225
-16.29%
$ 55.65 million $ 665
May 29, 2024 $ 0.24
-9.72%
$ 59.62 million $ 450
May 28, 2024 $ 0.276
+21.89%
$ 68.46 million $ 1,695
May 27, 2024 $ 0.277
+7.15%
$ 68.69 million $ 624
May 26, 2024 $ 0.253
-10.16%
$ 62.71 million $ 1,462
May 25, 2024 $ 0.282
+0.21%
$ 69.8 million $ 4,333
May 24, 2024 $ 0.271
+0.59%
$ 67.23 million $ 1,648
May 23, 2024 $ 0.27
-8.36%
$ 66.83 million $ 1,959
May 22, 2024 $ 0.284
-4.18%
$ 70.47 million $ 3,614
May 21, 2024 $ 0.304
+4.61%
$ 75.36 million $ 1,617
May 20, 2024 $ 0.291
-3.04%
$ 72.03 million $ 1,754
May 19, 2024 $ 0.306
-0.81%
$ 75.9 million $ 543,153
May 18, 2024 $ 0.298
-0.07%
$ 73.97 million $ 2,030
May 17, 2024 $ 0.299
-3.99%
$ 74.02 million $ 2,134
May 16, 2024 $ 0.317
+0.92%
$ 78.63 million $ 98,196
May 15, 2024 $ 0.316
-5.27%
$ 78.4 million $ 1,838
May 14, 2024 $ 0.308
+3.15%
$ 76.37 million $ 1,591
May 13, 2024 $ 0.305
-8.47%
$ 75.5 million $ 1,698
May 12, 2024 $ 0.333
+0.76%
$ 82.49 million $ 1,729
May 11, 2024 $ 0.329
-1.20%
$ 81.55 million $ 1,715
May 10, 2024 $ 0.333
+0.18%
$ 82.54 million $ 56,720
May 9, 2024 $ 0.327
-0.30%
$ 81.06 million $ 172,988
May 8, 2024 $ 0.333
-2.60%
$ 82.59 million $ 4,130
May 7, 2024 $ 0.347
+7.03%
$ 85.99 million $ 5,031
May 6, 2024 $ 0.324
-1.85%
$ 80.36 million $ 4,093
May 5, 2024 $ 0.353
+11.62%
$ 87.6 million $ 122,409
May 4, 2024 $ 0.319
-7.65%
$ 79 million $ 770,496
May 3, 2024 $ 0.34
-1.11%
$ 84.23 million $ 1,509
May 2, 2024 $ 0.344
-2.02%
$ 85.17 million $ 2.33 million
May 1, 2024 $ 0.355
-1.61%
$ 88.47 million $ 1.84 million
Apr 30, 2024 $ 0.367
+1.74%
$ 91.07 million $ 2,897
Apr 29, 2024 $ 0.361
+4.64%
$ 89.51 million $ 2,750
Apr 28, 2024 $ 0.35
+1.95%
$ 86.73 million $ 888,715
Apr 27, 2024 $ 0.348
+10.80%
$ 86.24 million $ 5,570
Apr 26, 2024 $ 0.311
-3.68%
$ 77.17 million $ 707,452