RealToken Ecosystem Governance
REG
Rank #1607
$0.1499
Updated 28 days ago
Market Cap
$10.97M
24h Volume
$144.72
Avg Volume (6m)
$557.05
24h High/Low
$0.1499
$0.1431
$0.1431
Price Chart
Categories & Chains
Categories
Real World Assets (RWA)
Gnosis Chain Ecosystem
RWA Protocol
Governance
Tokenized Real Estate
RealT Tokens
Chains
Ethereum
0x0aa1e96d2a46ec6...
Polygon Pos
0x0aa1e96d2a46ec6...
Xdai
0x0aa1e96d2a46ec6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1499 | $0.1499 | $0.1431 | $0.1499 | $144.72 | $10.97M |
| Dec 2, 2025 | $0.1498 | $0.1498 | $0.1432 | $0.1497 | $943.15 | $10.84M |
| Dec 1, 2025 | $0.1603 | $0.1603 | $0.1473 | $0.1498 | $685.78 | $11.23M |
| Nov 30, 2025 | $0.1579 | $0.1597 | $0.1577 | $0.1597 | $81.67 | $11.59M |
| Nov 29, 2025 | $0.1554 | $0.1583 | $0.1553 | $0.1582 | $63.19 | $11.44M |
| Nov 28, 2025 | $0.1551 | $0.1559 | $0.1548 | $0.1554 | $35.06 | $11.37M |
| Nov 27, 2025 | $0.1527 | $0.1551 | $0.1514 | $0.1551 | $50.44 | $11.23M |
| Nov 26, 2025 | $0.1544 | $0.1544 | $0.1518 | $0.1527 | $250.56 | $11.20M |
| Nov 25, 2025 | $0.1570 | $0.1635 | $0.1540 | $0.1544 | $498.90 | $11.49M |
| Nov 24, 2025 | $0.1566 | $0.1572 | $0.1539 | $0.1570 | $36.99 | $11.44M |
| Nov 23, 2025 | $0.1558 | $0.1574 | $0.1558 | $0.1566 | $129.99 | $11.47M |
| Nov 22, 2025 | $0.1578 | $0.1597 | $0.1557 | $0.1557 | $59.08 | $11.58M |
| Nov 21, 2025 | $0.1612 | $0.1612 | $0.1579 | $0.1582 | $31.01 | $11.64M |
| Nov 20, 2025 | $0.1601 | $0.1612 | $0.1600 | $0.1612 | $5.75 | $11.73M |
| Nov 19, 2025 | $0.1597 | $0.1615 | $0.1597 | $0.1601 | $17.51 | $11.77M |
| Nov 18, 2025 | $0.1605 | $0.1605 | $0.1593 | $0.1597 | $407.63 | $11.68M |
| Nov 17, 2025 | $0.1490 | $0.1604 | $0.1489 | $0.1604 | $276.79 | $11.01M |
| Nov 16, 2025 | $0.1513 | $0.1520 | $0.1501 | $0.1501 | $72.46 | $11.08M |
| Nov 15, 2025 | $0.1537 | $0.1539 | $0.1503 | $0.1513 | $162.86 | $11.19M |
| Nov 14, 2025 | $0.1579 | $0.1579 | $0.1537 | $0.1537 | $404.42 | $11.37M |
| Nov 13, 2025 | $0.1541 | $0.1592 | $0.1534 | $0.1584 | $162.24 | $11.43M |
| Nov 12, 2025 | $0.1566 | $0.1566 | $0.1537 | $0.1541 | $67.25 | $11.30M |
| Nov 11, 2025 | $0.1591 | $0.1594 | $0.1578 | $0.1591 | $30.03 | $11.64M |
| Nov 10, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $36.05 | $11.51M |
| Nov 9, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $47.19 | $11.65M |
| Nov 8, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $34.26 | $12.11M |
| Nov 7, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $195.59 | $11.96M |
| Nov 6, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $1.67K | $11.72M |
| Nov 5, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $105.61 | $11.99M |
| Nov 4, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $426.17 | $11.91M |
| Nov 3, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $67.59 | $11.82M |
| Nov 2, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $18.96 | $11.51M |
| Nov 1, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $148.75 | $11.53M |
| Oct 31, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $52.28 | $11.45M |
| Oct 30, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $20.06 | $11.73M |
| Oct 29, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $796.49 | $11.88M |
| Oct 28, 2025 | $0.1701 | $0.1701 | $0.1701 | $0.1701 | $135.51 | $12.45M |
| Oct 27, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $6.07 | $12.62M |
| Oct 26, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $18.24 | $12.49M |
| Oct 25, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $51.56 | $12.55M |
| Oct 24, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $17.09 | $12.72M |
| Oct 23, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $30.10 | $12.74M |
| Oct 22, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $56.57 | $12.86M |
| Oct 21, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $45.65 | $13.08M |
| Oct 20, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $43.77 | $13.19M |
| Oct 19, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $3.85 | $13.16M |
| Oct 18, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $44.42 | $13.03M |
| Oct 17, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $148.45 | $13.11M |
| Oct 16, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $7.62 | $13.19M |
| Oct 15, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $411.48 | $13.18M |
| Oct 14, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $505.62 | $13.21M |
| Oct 13, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $125.77 | $12.78M |
| Oct 12, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $411.67 | $12.43M |
| Oct 11, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $706.39 | $12.14M |
| Oct 10, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $167.64 | $12.89M |
| Oct 9, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $909.59 | $13.22M |
| Oct 8, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $1.99K | $13.76M |
| Oct 7, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $28.85 | $13.98M |
| Oct 6, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $169.86 | $13.73M |
| Oct 5, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $27.53 | $13.44M |
| Oct 4, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $935.35 | $13.50M |
| Oct 3, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $466.13 | $13.06M |
| Oct 2, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $524.45 | $14.23M |
| Oct 1, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $354.52 | $13.85M |
| Sep 30, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $68.98 | $13.46M |
| Sep 29, 2025 | $0.1828 | $0.1828 | $0.1828 | $0.1828 | $30.20 | $13.38M |
| Sep 28, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $151.80 | $13.39M |
| Sep 27, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $375.87 | $13.61M |
| Sep 26, 2025 | $0.1828 | $0.1828 | $0.1828 | $0.1828 | $56.66 | $13.38M |
| Sep 25, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $532.89 | $13.31M |
| Sep 24, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $886.59 | $13.63M |
| Sep 23, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $10.38 | $13.08M |
| Sep 22, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $181.17 | $13.08M |
| Sep 21, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $11.86 | $12.87M |
| Sep 20, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $20.71 | $12.87M |
| Sep 19, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $54.80 | $12.59M |
| Sep 18, 2025 | $0.1639 | $0.1639 | $0.1639 | $0.1639 | $215.18 | $12.00M |
| Sep 17, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $216.00 | $12.66M |
| Sep 16, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $344.07 | $12.12M |
| Sep 15, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $126.40 | $11.80M |
| Sep 14, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $242.97 | $11.29M |
| Sep 13, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $4.38K | $10.69M |
| Sep 12, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $338.34 | $12.11M |
| Sep 11, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $46.79 | $12.45M |
| Sep 10, 2025 | $0.1732 | $0.1732 | $0.1732 | $0.1732 | $259.70 | $12.67M |
| Sep 9, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $81.76 | $13.60M |
| Sep 8, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $66.46 | $13.49M |
| Sep 7, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $85.37 | $13.59M |
| Sep 6, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $306.53 | $13.23M |
| Sep 5, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $1.18K | $13.43M |
| Sep 4, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $4.99 | $13.10M |
| Sep 3, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $316.37 | $13.26M |
| Sep 2, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $69.62 | $13.03M |
| Sep 1, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $21.19 | $13.07M |
| Aug 31, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $511.25 | $13.10M |
| Aug 30, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $1.04K | $11.85M |
| Aug 29, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $234.73 | $13.68M |
| Aug 28, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $202.00 | $13.08M |
| Aug 27, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $53.50 | $13.13M |
| Aug 26, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $33.41 | $12.84M |
| Aug 25, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $251.23 | $13.07M |
| Aug 24, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $35.65 | $12.80M |
| Aug 23, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $13.30 | $12.42M |
| Aug 22, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $201.60 | $12.59M |
| Aug 21, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $407.24 | $12.83M |
| Aug 20, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $882.42 | $11.98M |
| Aug 19, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $40.82 | $10.79M |
| Aug 18, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $1.95 | $10.78M |
| Aug 17, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $7.35 | $10.75M |
| Aug 16, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $14.30 | $10.83M |
| Aug 15, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $7.65 | $10.88M |
| Aug 14, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $190.62 | $10.84M |
| Aug 13, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $606.39 | $10.95M |
| Aug 12, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $477.84 | $11.45M |
| Aug 11, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $1.67K | $10.38M |
| Aug 10, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $317.54 | $12.81M |
| Aug 9, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $962.86 | $12.35M |
| Aug 8, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $38.12 | $11.84M |
| Aug 7, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $246.16 | $11.82M |
| Aug 6, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $100.87 | $11.37M |
| Aug 5, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $1.51K | $11.41M |
| Aug 4, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $425.51 | $12.00M |
| Aug 3, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $479.18 | $11.17M |
| Aug 2, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $82.14 | $12.34M |
| Aug 1, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $737.89 | $12.65M |
| Jul 31, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $2.67K | $12.12M |
| Jul 30, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $1.64K | $13.02M |
| Jul 29, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $388.87 | $13.96M |
| Jul 28, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $4.92K | $15.00M |
| Jul 27, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $246.80 | $13.86M |
| Jul 26, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $678.09 | $14.67M |
| Jul 25, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $1.28K | $13.49M |
| Jul 24, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $47.46 | $16.18M |
| Jul 23, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $721.10 | $16.18M |
| Jul 22, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $1.41K | $16.20M |
| Jul 21, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $591.57 | $14.18M |
| Jul 20, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $50.34 | $14.16M |
| Jul 19, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $395.94 | $14.23M |
| Jul 18, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $115.48 | $14.07M |
| Jul 17, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $308.13 | $13.98M |
| Jul 16, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $1.08K | $13.79M |
| Jul 15, 2025 | $0.1942 | $0.1942 | $0.1942 | $0.1942 | $451.30 | $14.19M |
| Jul 14, 2025 | $0.1984 | $0.1984 | $0.1984 | $0.1984 | $1.15K | $14.49M |
| Jul 13, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $551.41 | $14.76M |
| Jul 12, 2025 | $0.2239 | $0.2239 | $0.2239 | $0.2239 | $2.11K | $16.36M |
| Jul 11, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $1.15K | $15.48M |
| Jul 10, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $7.14K | $15.07M |
| Jul 9, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $3.06K | $19.22M |
| Jul 8, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $142.29 | $17.18M |
| Jul 7, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $1.16K | $17.62M |
| Jul 6, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $2.33K | $18.91M |
| Jul 5, 2025 | $0.2310 | $0.2310 | $0.2310 | $0.2310 | $7.23K | $16.86M |
| Jul 4, 2025 | $0.2581 | $0.2581 | $0.2581 | $0.2581 | $2.05K | $18.71M |
| Jul 3, 2025 | $0.2787 | $0.2787 | $0.2787 | $0.2787 | $883.23 | $20.29M |
| Jul 2, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $565.40 | $21.37M |
| Jul 1, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $1.31K | $21.44M |