التاريخ | افتح | اغلق | عالي | منخفض |
---|---|---|---|---|
2021-01-20 | $0.7187000 | $0.7100000 | $0.7100000 | $0.7100000 |
2021-01-21 | $0.7100000 | $0.6168000 | $0.6168000 | $0.6168000 |
2021-01-22 | $0.4779000 | $0.4628000 | $0.4827000 | $0.4626000 |
2021-01-24 | $0.6421000 | $0.6457000 | $0.6457000 | $0.6457000 |
2021-01-25 | $0.6457000 | $0.6455000 | $0.6455000 | $0.6455000 |
2021-01-26 | $0.5669000 | $0.5806000 | $0.5814000 | $0.5608000 |
2021-01-28 | $0.6085000 | $0.6689000 | $0.6689000 | $0.6689000 |
2021-01-29 | $0.6689000 | $0.6850000 | $0.6850000 | $0.6850000 |
2021-01-30 | $0.5930000 | $0.6003000 | $0.6048000 | $0.5930000 |
2021-02-09 | $0.7537000 | $0.7620000 | $0.7620000 | $0.7620000 |
2021-02-10 | $0.7620000 | $0.7495000 | $0.7495000 | $0.7495000 |
2021-02-11 | $0.7495000 | $0.7687000 | $0.7687000 | $0.7687000 |
2021-02-12 | $0.7687000 | $0.7933000 | $0.7933000 | $0.7933000 |
2021-02-13 | $0.7933000 | $0.7815000 | $0.7815000 | $0.7815000 |
2021-02-14 | $0.7815000 | $0.7852000 | $0.7879000 | $0.7784000 |
2021-02-16 | $0.7651000 | $0.7666000 | $0.7666000 | $0.7666000 |
2021-02-17 | $0.7666000 | $0.7960000 | $0.7960000 | $0.7960000 |
2021-02-18 | $0.7960000 | $0.8340000 | $0.8340000 | $0.8340000 |
2021-02-19 | $0.8340000 | $0.8417000 | $0.8417000 | $0.8417000 |
2021-02-20 | $0.8417000 | $0.8235000 | $0.8235000 | $0.8235000 |
2021-02-21 | $0.8235000 | $0.8321000 | $0.8321000 | $0.8321000 |
2021-02-22 | $0.8321000 | $0.7646000 | $0.7646000 | $0.7646000 |
2021-02-23 | $0.7646000 | $0.6786000 | $0.6786000 | $0.6786000 |
2021-02-24 | $0.6786000 | $0.6988000 | $0.6988000 | $0.6988000 |
2021-02-25 | $0.6988000 | $0.6372000 | $0.6372000 | $0.6372000 |
2021-02-26 | $0.6372000 | $0.6218000 | $0.6218000 | $0.6218000 |
2021-02-27 | $0.6218000 | $0.6279000 | $0.6279000 | $0.6279000 |
2021-02-28 | $0.6279000 | $0.6117000 | $0.6117000 | $0.6117000 |
2021-03-01 | $0.6117000 | $0.6757000 | $0.6757000 | $0.6757000 |
2021-03-02 | $0.6757000 | $0.6401000 | $0.6401000 | $0.6401000 |
2021-03-03 | $0.6401000 | $0.6745000 | $0.6745000 | $0.6745000 |
2021-03-04 | $0.6745000 | $0.6615000 | $0.6615000 | $0.6615000 |
2021-03-05 | $0.6615000 | $0.6578000 | $0.6578000 | $0.6578000 |
2021-03-06 | $0.6578000 | $0.7101000 | $0.7101000 | $0.7101000 |
2021-03-07 | $0.7101000 | $0.7423000 | $0.7423000 | $0.7423000 |
2021-03-08 | $0.7423000 | $0.7888000 | $0.7888000 | $0.7888000 |
2021-03-09 | $0.7888000 | $0.7819000 | $0.7931000 | $0.7810000 |
2021-03-10 | $0.8050000 | $0.7721000 | $0.7721000 | $0.7721000 |
2021-03-11 | $0.7721000 | $0.7856000 | $0.7856000 | $0.7856000 |
2021-03-12 | $0.7856000 | $0.7601000 | $0.7601000 | $0.7601000 |
2021-03-13 | $0.7601000 | $0.8261000 | $0.8261000 | $0.8261000 |
2021-03-14 | $0.8261000 | $0.7949000 | $0.7949000 | $0.7949000 |
2021-03-15 | $0.7949000 | $0.7718000 | $0.7718000 | $0.7718000 |
2021-03-16 | $0.7718000 | $0.7764000 | $0.7764000 | $0.7764000 |
2021-03-17 | $0.7764000 | $0.7662000 | $0.7794000 | $0.7659000 |
2021-03-18 | $0.7839000 | $0.7637000 | $0.7637000 | $0.7637000 |
2021-03-19 | $0.7637000 | $0.7782000 | $0.7782000 | $0.7782000 |
2021-03-20 | $0.7782000 | $0.7764000 | $0.7764000 | $0.7764000 |
2021-03-21 | $0.7764000 | $0.7801000 | $0.7802000 | $0.7686000 |
2021-03-22 | $0.7671000 | $0.7233000 | $0.7233000 | $0.7233000 |
2021-03-23 | $0.7233000 | $0.7175000 | $0.7175000 | $0.7175000 |
2021-03-24 | $0.7175000 | $0.6808000 | $0.6808000 | $0.6808000 |
2021-03-25 | $0.6808000 | $0.6824000 | $0.6824000 | $0.6824000 |
2021-03-26 | $0.6824000 | $0.7310000 | $0.7310000 | $0.7310000 |
2021-03-27 | $0.7310000 | $0.7370000 | $0.7370000 | $0.7370000 |
2021-03-28 | $0.7370000 | $0.7343000 | $0.7384000 | $0.7341000 |
2021-03-29 | $0.7253000 | $0.7811000 | $0.7811000 | $0.7811000 |
2021-03-30 | $0.7811000 | $0.7918000 | $0.7918000 | $0.7918000 |
2021-03-31 | $0.7918000 | $0.8252000 | $0.8252000 | $0.8252000 |
2021-04-01 | $0.8252000 | $0.8461000 | $0.8461000 | $0.8461000 |
2021-04-02 | $0.8461000 | $0.9178000 | $0.9178000 | $0.9178000 |
2021-04-03 | $0.9178000 | $0.8640000 | $0.8640000 | $0.8640000 |
2021-04-04 | $0.8640000 | $0.8929000 | $0.8929000 | $0.8929000 |
2021-04-05 | $0.8929000 | $0.9063000 | $0.9063000 | $0.9063000 |
2021-04-06 | $0.9063000 | $0.9123000 | $0.9150000 | $0.9062000 |
2021-04-16 | $1.08 | $1.04 | $1.04 | $1.04 |
2021-04-17 | $1.04 | $0.9967000 | $0.9967000 | $0.9967000 |
2021-04-18 | $0.9967000 | $0.9863000 | $1.01 | $0.9857000 |
2021-04-29 | $1.18 | $1.19 | $1.19 | $1.19 |
2021-04-30 | $1.19 | $1.19 | $1.19 | $1.17 |
2021-05-01 | $1.19 | $1.27 | $1.27 | $1.27 |
2021-05-02 | $1.27 | $1.27 | $1.27 | $1.26 |
2021-05-03 | $1.27 | $1.48 | $1.48 | $1.48 |
2021-05-04 | $1.48 | $1.39 | $1.39 | $1.39 |
2021-05-05 | $1.39 | $1.52 | $1.52 | $1.52 |
2021-05-06 | $1.52 | $1.50 | $1.50 | $1.50 |
2021-05-07 | $1.50 | $1.52 | $1.52 | $1.49 |
2021-05-25 | $1.14 | $1.16 | $1.16 | $1.16 |
2021-05-26 | $1.16 | $1.15 | $1.18 | $1.15 |
2021-06-05 | $1.16 | $1.13 | $1.13 | $1.13 |
2021-06-06 | $1.13 | $1.13 | $1.14 | $1.13 |
2021-06-07 | $1.17 | $1.12 | $1.12 | $1.12 |
2021-06-08 | $1.12 | $1.11 | $1.13 | $1.11 |
2021-06-20 | $0.9316000 | $0.9647000 | $0.9647000 | $0.9647000 |
2021-06-21 | $0.9647000 | $0.9591000 | $0.9715000 | $0.9555000 |
2021-06-22 | $0.8118000 | $0.8088000 | $0.8088000 | $0.8088000 |
2021-06-23 | $0.8088000 | $0.8465000 | $0.8465000 | $0.8465000 |
2021-06-24 | $0.8465000 | $0.8487000 | $0.8517000 | $0.8423000 |
2021-06-25 | $0.8553000 | $0.7784000 | $0.7784000 | $0.7784000 |
2021-06-26 | $0.7784000 | $0.7819000 | $0.7845000 | $0.7720000 |
2021-06-28 | $0.8528000 | $0.8960000 | $0.8960000 | $0.8960000 |
2021-06-29 | $0.8960000 | $0.9312000 | $0.9312000 | $0.9312000 |
2021-06-30 | $0.9312000 | $0.9348000 | $0.9363000 | $0.9208000 |
2021-07-01 | $0.9787000 | $0.9070000 | $0.9070000 | $0.9070000 |
2021-07-02 | $0.9070000 | $0.9140000 | $0.9177000 | $0.9021000 |
2021-07-08 | $0.9964000 | $0.9092000 | $0.9092000 | $0.9092000 |
2021-07-09 | $0.9092000 | $0.9226000 | $0.9226000 | $0.9226000 |
2021-07-10 | $0.9226000 | $0.9325000 | $0.9329000 | $0.9201000 |
2021-07-13 | $0.8741000 | $0.8345000 | $0.8345000 | $0.8345000 |
2021-07-14 | $0.8345000 | $0.8293000 | $0.8363000 | $0.8288000 |
2021-07-16 | $0.8248000 | $0.8071000 | $0.8071000 | $0.8071000 |
2021-07-17 | $0.8071000 | $0.8170000 | $0.8170000 | $0.8170000 |
2021-07-18 | $0.8170000 | $0.8245000 | $0.8248000 | $0.8164000 |
2021-07-20 | $0.7820000 | $0.7682000 | $0.7682000 | $0.7682000 |
2021-07-21 | $0.7682000 | $0.7638000 | $0.7728000 | $0.7637000 |
2021-07-28 | $0.9899000 | $0.9895000 | $0.9895000 | $0.9895000 |
2021-07-29 | $0.9895000 | $0.9860000 | $0.9922000 | $0.9834000 |
2021-08-02 | $1.10 | $1.12 | $1.12 | $1.12 |
2021-08-03 | $1.12 | $1.12 | $1.13 | $1.11 |
2021-08-05 | $1.17 | $1.22 | $1.22 | $1.22 |
2021-08-06 | $1.22 | $1.24 | $1.24 | $1.24 |
2021-08-07 | $1.24 | $1.24 | $1.25 | $1.23 |
2021-08-09 | $1.30 | $1.36 | $1.36 | $1.36 |
2021-08-10 | $1.36 | $1.35 | $1.35 | $1.35 |
2021-08-11 | $1.35 | $1.36 | $1.36 | $1.36 |
2021-08-12 | $1.36 | $1.31 | $1.31 | $1.31 |
2021-08-13 | $1.31 | $1.32 | $1.32 | $1.31 |
2021-08-14 | $1.43 | $1.41 | $1.41 | $1.41 |
2021-08-15 | $1.41 | $1.42 | $1.42 | $1.42 |
2021-08-16 | $1.42 | $1.35 | $1.35 | $1.35 |
2021-08-17 | $1.35 | $1.35 | $1.36 | $1.35 |
2021-08-18 | $1.30 | $1.30 | $1.30 | $1.30 |
2021-08-19 | $1.30 | $1.30 | $1.31 | $1.29 |
2021-08-25 | $1.36 | $1.39 | $1.39 | $1.39 |
2021-08-26 | $1.39 | $1.33 | $1.33 | $1.33 |
2021-08-27 | $1.33 | $1.41 | $1.41 | $1.41 |
2021-08-28 | $1.41 | $1.40 | $1.40 | $1.40 |
2021-08-29 | $1.40 | $1.39 | $1.39 | $1.39 |
2021-08-30 | $1.39 | $1.38 | $1.39 | $1.38 |
2021-09-02 | $1.65 | $1.63 | $1.63 | $1.63 |
2021-09-03 | $1.63 | $1.63 | $1.64 | $1.63 |
2021-09-05 | $1.67 | $1.70 | $1.70 | $1.70 |
2021-09-06 | $1.70 | $1.69 | $1.69 | $1.69 |
2021-09-07 | $1.69 | $1.48 | $1.48 | $1.48 |
2021-09-08 | $1.48 | $1.48 | $1.48 | $1.45 |
2021-09-11 | $1.38 | $1.41 | $1.41 | $1.41 |
2021-09-12 | $1.41 | $1.46 | $1.46 | $1.46 |
2021-09-13 | $1.46 | $1.41 | $1.41 | $1.41 |
2021-09-14 | $1.41 | $1.42 | $1.44 | $1.41 |
2021-09-15 | $1.48 | $1.56 | $1.56 | $1.56 |
2021-09-16 | $1.56 | $1.54 | $1.54 | $1.54 |
2021-09-17 | $1.54 | $1.46 | $1.46 | $1.46 |
2021-09-18 | $1.46 | $1.48 | $1.48 | $1.48 |
2021-09-19 | $1.48 | $1.43 | $1.43 | $1.43 |
2021-09-20 | $1.43 | $1.42 | $1.44 | $1.41 |
2021-09-21 | $1.28 | $1.19 | $1.19 | $1.19 |
2021-09-22 | $1.19 | $1.32 | $1.32 | $1.32 |
2021-09-23 | $1.32 | $1.32 | $1.33 | $1.31 |
2021-09-24 | $1.36 | $1.26 | $1.26 | $1.26 |
2021-09-25 | $1.26 | $1.27 | $1.27 | $1.25 |
2021-09-29 | $1.21 | $1.23 | $1.23 | $1.23 |
2021-09-30 | $1.23 | $1.29 | $1.29 | $1.29 |
2021-10-01 | $1.29 | $1.42 | $1.42 | $1.42 |
2021-10-02 | $1.42 | $1.42 | $1.43 | $1.41 |
2021-10-04 | $1.47 | $1.46 | $1.46 | $1.46 |
2021-10-05 | $1.46 | $1.51 | $1.51 | $1.51 |
2021-10-06 | $1.51 | $1.51 | $1.52 | $1.51 |
2021-10-07 | $1.54 | $1.54 | $1.54 | $1.54 |
2021-10-08 | $1.54 | $1.55 | $1.55 | $1.54 |
2021-10-10 | $1.54 | $1.47 | $1.47 | $1.47 |
2021-10-11 | $1.47 | $1.52 | $1.52 | $1.52 |
2021-10-12 | $1.52 | $1.50 | $1.50 | $1.50 |
2021-10-13 | $1.50 | $1.55 | $1.55 | $1.55 |
2021-10-14 | $1.55 | $1.63 | $1.63 | $1.63 |
2021-10-15 | $1.63 | $1.62 | $1.63 | $1.62 |
2021-10-16 | $1.66 | $1.65 | $1.65 | $1.65 |
2021-10-17 | $1.65 | $1.65 | $1.65 | $1.65 |
2021-10-18 | $1.65 | $1.66 | $1.66 | $1.65 |
2021-10-19 | $1.61 | $1.67 | $1.67 | $1.67 |
2021-10-20 | $1.67 | $1.67 | $1.68 | $1.67 |
2021-10-21 | $1.79 | $1.75 | $1.75 | $1.75 |
2021-10-22 | $1.75 | $1.71 | $1.71 | $1.71 |
2021-10-23 | $1.71 | $1.79 | $1.79 | $1.79 |
2021-10-24 | $1.79 | $1.76 | $1.76 | $1.76 |
2021-10-25 | $1.76 | $1.82 | $1.82 | $1.82 |
2021-10-26 | $1.82 | $1.78 | $1.78 | $1.78 |
2021-10-27 | $1.78 | $1.69 | $1.69 | $1.69 |
2021-10-28 | $1.69 | $1.70 | $1.71 | $1.69 |
2021-10-30 | $1.90 | $1.86 | $1.86 | $1.86 |
2021-10-31 | $1.86 | $1.85 | $1.85 | $1.85 |
2021-11-01 | $1.85 | $1.86 | $1.86 | $1.84 |
2021-11-02 | $1.86 | $1.98 | $1.98 | $1.98 |
2021-11-03 | $1.98 | $1.98 | $1.98 | $1.98 |
2021-11-04 | $1.98 | $1.95 | $1.95 | $1.95 |
2021-11-05 | $1.95 | $1.94 | $1.95 | $1.93 |
2021-11-08 | $1.99 | $2.07 | $2.07 | $2.07 |
2021-11-09 | $2.07 | $2.04 | $2.04 | $2.04 |
2021-11-10 | $2.04 | $1.99 | $1.99 | $1.99 |
2021-11-11 | $1.99 | $2.03 | $2.03 | $2.03 |
2021-11-12 | $2.03 | $2.01 | $2.01 | $2.01 |
2021-11-13 | $2.01 | $2.00 | $2.00 | $2.00 |
2021-11-14 | $2.00 | $1.99 | $1.99 | $1.99 |
2021-11-15 | $1.99 | $1.96 | $1.96 | $1.96 |
2021-11-16 | $1.96 | $1.81 | $1.81 | $1.81 |
2021-11-17 | $1.81 | $1.85 | $1.85 | $1.85 |
2021-11-18 | $1.85 | $1.85 | $1.86 | $1.84 |
2021-11-19 | $1.72 | $1.85 | $1.85 | $1.85 |
2021-11-20 | $1.85 | $1.86 | $1.86 | $1.85 |
2021-11-21 | $1.90 | $1.83 | $1.83 | $1.83 |
2021-11-22 | $1.83 | $1.76 | $1.76 | $1.76 |
2021-11-23 | $1.76 | $1.87 | $1.87 | $1.87 |
2021-11-24 | $1.87 | $1.87 | $1.88 | $1.87 |
2021-11-25 | $1.84 | $1.95 | $1.95 | $1.95 |
2021-11-26 | $1.95 | $1.74 | $1.74 | $1.74 |
2021-11-27 | $1.74 | $1.76 | $1.76 | $1.76 |
2021-11-28 | $1.76 | $1.85 | $1.85 | $1.85 |
2021-11-29 | $1.85 | $1.91 | $1.91 | $1.91 |
2021-11-30 | $1.91 | $1.99 | $1.99 | $1.99 |
2021-12-01 | $1.99 | $1.97 | $1.97 | $1.97 |
2021-12-02 | $1.97 | $1.94 | $1.94 | $1.94 |
2021-12-03 | $1.94 | $1.81 | $1.81 | $1.81 |
2021-12-04 | $1.81 | $1.77 | $1.77 | $1.77 |
2021-12-05 | $1.77 | $1.81 | $1.81 | $1.81 |
2021-12-06 | $1.81 | $1.87 | $1.87 | $1.87 |
2021-12-07 | $1.87 | $1.85 | $1.85 | $1.85 |
2021-12-08 | $1.85 | $1.84 | $1.86 | $1.84 |
2021-12-09 | $1.91 | $1.77 | $1.77 | $1.77 |
2021-12-10 | $1.77 | $1.68 | $1.68 | $1.68 |
2021-12-11 | $1.68 | $1.76 | $1.76 | $1.76 |
2021-12-12 | $1.76 | $1.78 | $1.78 | $1.78 |
2021-12-13 | $1.78 | $1.77 | $1.78 | $1.77 |
2021-12-15 | $1.66 | $1.73 | $1.73 | $1.73 |
2021-12-16 | $1.73 | $1.70 | $1.70 | $1.70 |
2021-12-17 | $1.70 | $1.67 | $1.67 | $1.67 |
2021-12-18 | $1.67 | $1.70 | $1.70 | $1.70 |
2021-12-19 | $1.70 | $1.69 | $1.69 | $1.69 |
2021-12-20 | $1.69 | $1.68 | $1.69 | $1.68 |
2021-12-21 | $1.70 | $1.73 | $1.73 | $1.73 |
2021-12-22 | $1.73 | $1.73 | $1.73 | $1.72 |
2021-12-23 | $1.71 | $1.77 | $1.77 | $1.77 |
2021-12-24 | $1.77 | $1.74 | $1.74 | $1.74 |
2021-12-25 | $1.74 | $1.76 | $1.76 | $1.76 |
2021-12-26 | $1.76 | $1.75 | $1.75 | $1.75 |
2021-12-27 | $1.75 | $1.74 | $1.74 | $1.74 |
2021-12-28 | $1.74 | $1.63 | $1.63 | $1.63 |
2021-12-29 | $1.63 | $1.56 | $1.56 | $1.56 |
2021-12-30 | $1.56 | $1.60 | $1.60 | $1.60 |
2021-12-31 | $1.60 | $1.58 | $1.58 | $1.58 |
2022-01-01 | $1.58 | $1.59 | $1.59 | $1.58 |
2022-01-02 | $1.62 | $1.65 | $1.65 | $1.65 |
2022-01-03 | $1.65 | $1.64 | $1.65 | $1.64 |
2022-01-04 | $1.62 | $1.63 | $1.63 | $1.63 |
2022-01-05 | $1.63 | $1.52 | $1.52 | $1.52 |
2022-01-06 | $1.52 | $1.52 | $1.52 | $1.51 |
زوج | الصرف |
---|---|
REAL/USDT | aax |
REAL/BTC | bitflip |
REAL/EUR | bitflip |
REAL/RUB | bitflip |
REAL/UAH | bitflip |
REAL/USD | bitflip |
REAL/USDT | digifinex |
REAL/ETH | etherdelta |
REAL/ETH | ethermium |
REAL/USD | ftx |
REAL/BTC | gatecoin |
REAL/ETH | gatecoin |
REAL/ETH | idex |
REAL/ETH | tokenstore |
REAL is a new Ethereum Smart-Contracts governed ecosystem that applies Blockchain technologies to the enormous Real Estate investment industry, giving access to global investment in Real Estate, lowering barriers to entry, and increasing market liquidity.
Team:
REAL will be holding its ICO on August 31, 2017. The ICO token supply represents 51% of the total token supply. The ICO funding target is 200,00 ETH, the funding cap is 400,000 ETH and is expected to end 14 days after the starting day, or within 36 hours of the soft cap being achieved. Any unsold tokens will be burned.
REAL's ICO campaign will feature a bonus structure, as illustrated bellow.
Bonus Structure:
Token Reserve Split (49%):
Token Sale Funds Distribution:
حالة ICO | Ongoing |
---|---|
توريد الرموز | N/A |
تاريخ البدء | 2017-08-31 |
تاريخ الانتهاء | 2017-09-30 |
جمع الأموال (BTC) | 35,169 ETH |
جمع الأموال (USD) | 10269348 |
السعر المبدئي (USD) | 0.00454545454 |
شركة تدقيق الأمن | N/A |
الشكل القانونى ICO | N/A |
اختصاص ICO | N/A |
المستشارين القانونيين | N/A |
مدونة | https://medium.com/@real_token/ |
ورق ابيض | http://www.real.markets/REAL_Whitepaper.pdf |