RealToken Ecosystem Governance
REG
Rank #1607
$0.1499
Updated 28 days ago
Market Cap
$10.97M
24h Volume
$144.72
Avg Volume (90d)
$257.56
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 |