RealToken Ecosystem Governance(REG)Heute
$0.168148
vor 1 Jahren
$0.961934
RealToken Ecosystem Governance Preisverlauf
(REG)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.159211 | $0.161396 | $0.158119 | $0.158925 | $162.1829 |
2025-09-14 | $0.154985 | $0.159213 | $0.153559 | $0.159211 | $83.76209 |
2025-09-13 | $0.143854 | $0.155062 | $0.140863 | $0.154045 | $1,825.713 |
2025-09-12 | $0.165590 | $0.171837 | $0.141100 | $0.141116 | $3,275.922 |
2025-09-11 | $0.171341 | $0.173321 | $0.164221 | $0.165593 | $419.0243 |
2025-09-10 | $0.172278 | $0.173907 | $0.171237 | $0.171237 | $39.60937 |
2025-09-09 | $0.182603 | $0.186491 | $0.171295 | $0.172281 | $293.0882 |
2025-09-08 | $0.184279 | $0.184428 | $0.182598 | $0.182609 | $24.15046 |
2025-09-07 | $0.186264 | $0.186396 | $0.184240 | $0.184274 | $109.3399 |
2025-09-06 | $0.181305 | $0.186397 | $0.180637 | $0.186361 | $230.6655 |
2025-09-05 | $0.183640 | $0.186615 | $0.180157 | $0.181309 | $800.2490 |
2025-09-04 | $0.180231 | $0.188574 | $0.178664 | $0.183640 | $678.1483 |
2025-09-03 | $0.179334 | $0.181926 | $0.17917 | $0.181353 | $201.2885 |
2025-09-02 | $0.177085 | $0.180264 | $0.174534 | $0.179334 | $78.14993 |
2025-09-01 | $0.177676 | $0.178694 | $0.175092 | $0.177427 | $31.07374 |
2025-08-31 | $0.176019 | $0.179302 | $0.176029 | $0.177676 | $16.96913 |
2025-08-30 | $0.184325 | $0.18431 | $0.161851 | $0.176023 | $1,432.635 |
2025-08-29 | $0.180440 | $0.187134 | $0.180223 | $0.184306 | $289.1378 |
2025-08-28 | $0.180339 | $0.181371 | $0.178809 | $0.180667 | $8.357350 |
2025-08-27 | $0.179481 | $0.190588 | $0.179405 | $0.180344 | $718.8921 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
RealToken Ecosystem Governance(REG)
