REGA Risk Sharing Token Historical Data

RST Page 14
Download
Date Close Price change Market cap Trading volume
Mar 8, 2019 $ 0.278
+0.52%
$ 41,655 $ 92
Mar 7, 2019 $ 0.276
-1.13%
$ 41,437 $ 100
Mar 6, 2019 $ 0.279
-8.63%
$ 41,907 $ 80
Mar 5, 2019 $ 0.306
-0.50%
$ 45,863 $ 98
Mar 4, 2019 $ 0.307
+0.37%
$ 46,097 $ 96
Mar 3, 2019 $ 0.306
+30.08%
$ 45,926 $ 120
Mar 2, 2019 $ 0.235
-16.96%
$ 35,306 $ 62
Mar 1, 2019 $ 0.284
-12.88%
$ 42,530 $ 416
Feb 28, 2019 $ 0.325
-10.53%
$ 48,817 $ 109
Feb 27, 2019 $ 0.364
-10.86%
$ 54,564 $ 101
Feb 26, 2019 $ 0.408
-7.62%
$ 61,230 $ 98
Feb 25, 2019 $ 0.442
+32.49%
$ 66,284 $ 220
Feb 24, 2019 $ 0.333
-26.85%
$ 50,013 $ 351
Feb 23, 2019 $ 0.456
+44.11%
$ 68,365 $ 1,006
Feb 22, 2019 $ 0.316
+11.31%
$ 47,454 $ 262
Feb 21, 2019 $ 0.284
+28.37%
$ 42,634 $ 366
Feb 20, 2019 $ 0.221
-3.52%
$ 33,217 $ 88
Feb 19, 2019 $ 0.23
+9.12%
$ 34,438 $ 37
Feb 18, 2019 $ 0.193
+0.66%
$ 28,986 $ 1
Feb 16, 2019 $ 0.188
-0.21%
$ 28,151 $ 7
Feb 12, 2019 $ 0.185
+0.69%
$ 27,750 $ 9
Feb 8, 2019 $ 0.159
+0.46%
$ 23,894 $ 13
Feb 7, 2019 $ 0.155
-0.49%
$ 23,203 $ 9
Feb 5, 2019 $ 0.228
+1.01%
$ 34,128 $ 3
Feb 3, 2019 $ 0.17
-0.08%
$ 25,496 $ 1
Jan 31, 2019 $ 0.209
+0.33%
$ 31,417 $ 0.00001
Jan 30, 2019 $ 0.209
+0.23%
$ 31,314 $ 0.00001
Jan 29, 2019 $ 0.208
+0.07%
$ 31,215 $ 13
Jan 28, 2019 $ 0.208
+0.38%
$ 31,193 $ 12
Jan 26, 2019 $ 0.217
-0.68%
$ 32,541 $ 16
Jan 23, 2019 $ 0.18
-10.08%
$ 27,019 $ 59
Jan 21, 2019 $ 0.19
-0.15%
$ 28,443 $ 1
Jan 17, 2019 $ 0.264
+41.74%
$ 39,593 $ 88
Jan 16, 2019 $ 0.186
-36.79%
$ 27,936 $ 65
Jan 14, 2019 $ 0.287
+0.28%
$ 42,987 $ 2
Jan 13, 2019 $ 0.286
-0.23%
$ 42,856 $ 2
Jan 12, 2019 $ 0.34
+67.15%
$ 51,002 $ 171
Jan 11, 2019 $ 0.203
-0.15%
$ 30,516 $ 102
Jan 10, 2019 $ 0.204
-0.23%
$ 30,562 $ 39
Jan 9, 2019 $ 0.284
+0.14%
$ 42,535 $ 8
Jan 8, 2019 $ 0.285
-10.46%
$ 42,753 $ 24
Jan 7, 2019 $ 0.318
-45.02%
$ 47,739 $ 54
Jan 6, 2019 $ 0.579
+84.93%
$ 86,848 $ 327
Jan 5, 2019 $ 0.313
-37.33%
$ 46,964 $ 361
Jan 4, 2019 $ 0.5
-50.17%
$ 75,003 $ 287
Jan 3, 2019 $ 1
+356.84%
$ 150,496 $ 0
Jan 2, 2019 $ 0.219
-22.89%
$ 32,917 $ 33
Jan 1, 2019 $ 0.146
-45.56%
$ 21,825 $ 1
Dec 31, 2018 $ 0.267
+18.23%
$ 40,086 $ 60
Dec 30, 2018 $ 0.15
-0.11%
$ 22,574 $ 15