Real World Assetss Historical Data

RWAS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $ 0.323
-3.49%
$ 80.09 million $ 3,927
Apr 24, 2024 $ 0.32
+0.53%
$ 79.42 million $ 5,086
Apr 23, 2024 $ 0.324
+0.50%
$ 80.39 million $ 511,606
Apr 22, 2024 $ 0.327
-8.62%
$ 80.93 million $ 4,892
Apr 21, 2024 $ 0.364
+5.66%
$ 90.18 million $ 376,109
Apr 20, 2024 $ 0.344
-6.24%
$ 85.35 million $ 774,718
Apr 19, 2024 $ 0.361
-3.70%
$ 89.61 million $ 7,058
Apr 18, 2024 $ 0.389
+3.81%
$ 96.52 million $ 549,873
Apr 17, 2024 $ 0.375
-1.21%
$ 93 million $ 2,118
Apr 16, 2024 $ 0.403
+0.15%
$ 99.82 million $ 2,312
Apr 15, 2024 $ 0.402
+8.91%
$ 99.67 million $ 3,023
Apr 14, 2024 $ 0.369
+1.37%
$ 91.52 million $ 1,602
Apr 13, 2024 $ 0.364
-4.58%
$ 90.28 million $ 512,066
Apr 12, 2024 $ 0.38
+3.20%
$ 94.29 million $ 723,855
Apr 11, 2024 $ 0.369
+2.02%
$ 91.44 million $ 335,774
Apr 10, 2024 $ 0.362
-7.27%
$ 89.73 million $ 1.05 million
Apr 9, 2024 $ 0.39
+8.78%
$ 96.77 million $ 1.27 million
Apr 8, 2024 $ 0.351
-10.48%
$ 87.06 million $ 5,379
Apr 7, 2024 $ 0.376
-6.83%
$ 93.3 million $ 556,948
Apr 6, 2024 $ 0.404
-7.70%
$ 100.14 million $ 1.04 million
Apr 5, 2024 $ 0.438
+3.40%
$ 108.55 million $ 16,510
Apr 4, 2024 $ 0.423
-5.68%
$ 104.98 million $ 20,429
Apr 3, 2024 $ 0.436
-3.64%
$ 108.15 million $ 962,459
Apr 2, 2024 $ 0.463
-1.49%
$ 114.84 million $ 1.44 million
Apr 1, 2024 $ 0.47
-13.48%
$ 116.58 million $ 1.06 million
Mar 31, 2024 $ 0.497
+2.47%
$ 123.32 million $ 1.86 million
Mar 30, 2024 $ 0.486
-6.24%
$ 120.37 million $ 10,121
Mar 29, 2024 $ 0.518
-13.41%
$ 128.38 million $ 50,937
Mar 28, 2024 $ 0.599
+5.55%
$ 148.41 million $ 20,808
Mar 27, 2024 $ 0.516
-7.14%
$ 128.03 million $ 5,053
Mar 26, 2024 $ 0.556
+8.74%
$ 137.87 million $ 1.13 million
Mar 25, 2024 $ 0.511
-7.12%
$ 126.79 million $ 5,006
Mar 24, 2024 $ 0.551
+4.67%
$ 136.58 million $ 1.08 million
Mar 23, 2024 $ 0.531
-3.86%
$ 131.6 million $ 5,658
Mar 22, 2024 $ 0.551
-0.51%
$ 136.48 million $ 952,597
Mar 21, 2024 $ 0.549
+3.43%
$ 136.11 million $ 17,906
Mar 20, 2024 $ 0.531
-8.73%
$ 131.6 million $ 1.22 million
Mar 19, 2024 $ 0.557
-0.25%
$ 137.99 million $ 37,216
Mar 18, 2024 $ 0.58
+18.51%
$ 143.77 million $ 38,169
Mar 17, 2024 $ 0.489
-16.90%
$ 121.31 million $ 1.54 million
Mar 16, 2024 $ 0.584
-2.94%
$ 144.71 million $ 46,652
Mar 15, 2024 $ 0.58
-1.98%
$ 143.82 million $ 1.91 million
Mar 14, 2024 $ 0.592
+10.97%
$ 146.72 million $ 24,868
Mar 13, 2024 $ 0.501
-7.24%
$ 124.16 million $ 1.06 million
Mar 12, 2024 $ 0.54
+4.63%
$ 133.88 million $ 22,361
Mar 11, 2024 $ 0.519
+3.69%
$ 128.72 million $ 14,850
Mar 10, 2024 $ 0.516
+9.41%
$ 127.93 million $ 1.03 million
Mar 9, 2024 $ 0.469
-3.24%
$ 116.28 million $ 19,440
Mar 8, 2024 $ 0.484
-16.53%
$ 120.05 million $ 1.03 million
Mar 7, 2024 $ 0.58
+17.07%
$ 143.82 million $ 12,145