What historical data is shown for ASSET?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
REAL (ASSET) Historical Data
ETH
DeFi
REAL Historical Price Information — Daily ASSET Open, High, Low, Close & Volume
$0.23547
-3.09% 1D
Recently Viewed
1H+0.29%
1D-3.09%
1W-3.30%
1M-9.99%
REAL (ASSET) has 90 days of daily open, high, low and close on file. Over that window ASSET ranged $0.23475 to $0.29786, closed at $0.23554 and is down 8.0% across the window.
REAL — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.29786
Window low
$0.23475
First → last
-8.00%
Latest close
$0.23554
vs live
-0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ASSET Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.24073 | $0.25408 | $0.22021 | $0.23554 | -2.16% | $136,825 | $35.81M |
| Sep 15, 2026 | $0.24226 | $0.24485 | $0.23977 | $0.24073 | -0.63% | $141,744 | $36.60M |
| Sep 14, 2026 | $0.23962 | $0.24252 | $0.23871 | $0.24226 | +1.10% | $162,565 | $36.83M |
| Sep 13, 2026 | $0.24097 | $0.24495 | $0.2364 | $0.23962 | -0.56% | $167,657 | $36.43M |
| Sep 12, 2026 | $0.24851 | $0.24858 | $0.23831 | $0.24097 | -3.03% | $133,379 | $36.64M |
| Sep 11, 2026 | $0.25048 | $0.25053 | $0.24811 | $0.24851 | -0.79% | $114,715 | $37.78M |
| Sep 10, 2026 | $0.24413 | $0.25555 | $0.24266 | $0.25048 | +2.60% | $109,836 | $38.08M |
| Sep 9, 2026 | $0.24449 | $0.24554 | $0.2430 | $0.24413 | -0.15% | $70,126 | $37.12M |
| Sep 8, 2026 | $0.24405 | $0.24614 | $0.2430 | $0.24449 | +0.18% | $81,250 | $37.17M |
| Sep 7, 2026 | $0.24693 | $0.2545 | $0.24226 | $0.24405 | -1.17% | $125,189 | $37.10M |
| Sep 6, 2026 | $0.24618 | $0.25771 | $0.2400 | $0.24693 | +0.30% | $166,948 | $37.54M |
| Sep 5, 2026 | $0.2534 | $0.26603 | $0.2377 | $0.24618 | -2.85% | $214,216 | $37.43M |
| Sep 4, 2026 | $0.25867 | $0.25961 | $0.2503 | $0.2534 | -2.04% | $223,080 | $38.53M |
| Sep 3, 2026 | $0.25636 | $0.2700 | $0.2405 | $0.25867 | +0.90% | $218,822 | $39.33M |
| Sep 2, 2026 | $0.2616 | $0.2700 | $0.2450 | $0.25636 | -2.00% | $215,038 | $38.98M |
| Sep 1, 2026 | $0.25217 | $0.2750 | $0.24515 | $0.2616 | +3.74% | $282,138 | $39.77M |
| Aug 31, 2026 | $0.26077 | $0.27456 | $0.24687 | $0.25217 | -3.30% | $258,043 | $38.34M |
| Aug 30, 2026 | $0.24028 | $0.2671 | $0.23398 | $0.26077 | +8.53% | $287,906 | $39.65M |
| Aug 29, 2026 | $0.23475 | $0.24046 | $0.22987 | $0.24028 | +2.36% | $279,837 | $36.53M |
| Aug 28, 2026 | $0.24219 | $0.24641 | $0.23282 | $0.23475 | -3.07% | $350,406 | $35.69M |
| Aug 27, 2026 | $0.25294 | $0.25365 | $0.24002 | $0.24219 | -4.25% | $282,788 | $36.82M |
| Aug 26, 2026 | $0.24665 | $0.25902 | $0.23996 | $0.25294 | +2.55% | $280,952 | $38.46M |
| Aug 25, 2026 | $0.25065 | $0.25786 | $0.24482 | $0.24665 | -1.60% | $295,621 | $37.50M |
| Aug 24, 2026 | $0.25416 | $0.26266 | $0.24643 | $0.25065 | -1.38% | $341,212 | $38.11M |
| Aug 23, 2026 | $0.25857 | $0.25946 | $0.2521 | $0.25416 | -1.71% | $290,857 | $38.64M |
| Aug 22, 2026 | $0.25364 | $0.2604 | $0.25332 | $0.25857 | +1.94% | $293,888 | $39.31M |
| Aug 21, 2026 | $0.24946 | $0.26746 | $0.24919 | $0.25364 | +1.68% | $435,318 | $38.56M |
| Aug 20, 2026 | $0.25244 | $0.25607 | $0.24758 | $0.24946 | -1.18% | $402,830 | $37.93M |
| Aug 19, 2026 | $0.25765 | $0.2585 | $0.24787 | $0.25244 | -2.02% | $459,061 | $38.38M |
| Aug 18, 2026 | $0.26161 | $0.26161 | $0.25421 | $0.25765 | -1.51% | $413,487 | $39.17M |
| Aug 17, 2026 | $0.26214 | $0.26344 | $0.25551 | $0.26161 | -0.20% | $445,428 | $39.77M |
| Aug 16, 2026 | $0.26203 | $0.26277 | $0.25923 | $0.26214 | +0.04% | $472,316 | $39.86M |
| Aug 15, 2026 | $0.26544 | $0.26836 | $0.26173 | $0.26203 | -1.28% | $439,679 | $39.84M |
| Aug 14, 2026 | $0.26546 | $0.2700 | $0.26188 | $0.26544 | -0.01% | $416,218 | $40.36M |
| Aug 13, 2026 | $0.25661 | $0.26832 | $0.2550 | $0.26546 | +3.45% | $432,837 | $40.36M |
| Aug 12, 2026 | $0.26676 | $0.26738 | $0.25501 | $0.25661 | -3.80% | $475,096 | $39.01M |
| Aug 11, 2026 | $0.25825 | $0.26863 | $0.25632 | $0.26676 | +3.30% | $431,170 | $40.56M |
| Aug 10, 2026 | $0.25767 | $0.26023 | $0.2550 | $0.25825 | +0.23% | $418,770 | $39.26M |
| Aug 9, 2026 | $0.26237 | $0.26471 | $0.24161 | $0.25767 | -1.79% | $441,014 | $39.18M |
| Aug 8, 2026 | $0.25893 | $0.26987 | $0.25733 | $0.26237 | +1.33% | $431,550 | $39.89M |
| Aug 7, 2026 | $0.25968 | $0.26231 | $0.24377 | $0.25893 | -0.29% | $467,664 | $39.37M |
| Aug 6, 2026 | $0.26349 | $0.26961 | $0.2550 | $0.25968 | -1.45% | $555,059 | $39.48M |
| Aug 5, 2026 | $0.25713 | $0.26648 | $0.2552 | $0.26349 | +2.47% | $498,695 | $40.06M |
| Aug 4, 2026 | $0.26723 | $0.26784 | $0.25235 | $0.25713 | -3.78% | $504,156 | $39.09M |
| Aug 3, 2026 | $0.2664 | $0.27522 | $0.2520 | $0.26723 | +0.31% | $554,956 | $40.63M |
| Aug 2, 2026 | $0.25847 | $0.27227 | $0.25701 | $0.2664 | +3.07% | $739,083 | $40.50M |
| Aug 1, 2026 | $0.26472 | $0.26481 | $0.25771 | $0.25847 | -2.36% | $530,140 | $39.30M |
| Jul 31, 2026 | $0.26407 | $0.27024 | $0.26399 | $0.26472 | +0.25% | $518,234 | $40.25M |
| Jul 30, 2026 | $0.26843 | $0.27099 | $0.25436 | $0.26407 | -1.62% | $793,008 | $40.15M |
| Jul 29, 2026 | $0.27088 | $0.27518 | $0.2650 | $0.26843 | -0.90% | $1.07M | $40.81M |
| Jul 28, 2026 | $0.2702 | $0.2771 | $0.2652 | $0.27088 | +0.25% | $1.07M | $41.18M |
| Jul 27, 2026 | $0.27267 | $0.27716 | $0.2692 | $0.2702 | -0.91% | $1.72M | $41.08M |
| Jul 26, 2026 | $0.28636 | $0.28717 | $0.26853 | $0.27267 | -4.78% | $3.44M | $41.46M |
| Jul 25, 2026 | $0.27555 | $0.2880 | $0.27136 | $0.28636 | +3.92% | $5.57M | $43.54M |
| Jul 24, 2026 | $0.28221 | $0.2880 | $0.27166 | $0.27555 | -2.36% | $5.15M | $41.89M |
| Jul 23, 2026 | $0.27766 | $0.2920 | $0.26978 | $0.28221 | +1.64% | $2.92M | $42.91M |
| Jul 22, 2026 | $0.27855 | $0.28307 | $0.2731 | $0.27766 | -0.32% | $3.76M | $42.21M |
| Jul 21, 2026 | $0.2862 | $0.29066 | $0.2632 | $0.27855 | -2.67% | $3.70M | $42.35M |
| Jul 20, 2026 | $0.27455 | $0.2864 | $0.26795 | $0.2862 | +4.24% | $5.86M | $43.51M |
| Jul 19, 2026 | $0.28291 | $0.2864 | $0.27167 | $0.27455 | -2.96% | $2.74M | $41.74M |
| Jul 18, 2026 | $0.28428 | $0.29066 | $0.27711 | $0.28291 | -0.48% | $2.11M | $43.01M |
| Jul 17, 2026 | $0.27767 | $0.28766 | $0.27481 | $0.28428 | +2.38% | $2.35M | $43.22M |
| Jul 16, 2026 | $0.25422 | $0.27902 | $0.25002 | $0.27767 | +9.22% | $2.57M | $42.22M |
| Jul 15, 2026 | $0.26959 | $0.27132 | $0.25228 | $0.25422 | -5.70% | $1.58M | $38.65M |
| Jul 14, 2026 | $0.26614 | $0.26985 | $0.26318 | $0.26959 | +1.30% | $1.49M | $40.99M |
| Jul 13, 2026 | $0.27114 | $0.27918 | $0.26506 | $0.26614 | -1.84% | $1.28M | $40.46M |
| Jul 12, 2026 | $0.27996 | $0.28373 | $0.26918 | $0.27114 | -3.15% | $898,973 | $41.22M |
| Jul 11, 2026 | $0.27754 | $0.28328 | $0.2702 | $0.27996 | +0.87% | $849,631 | $42.56M |
| Jul 10, 2026 | $0.27499 | $0.2864 | $0.27234 | $0.27754 | +0.93% | $755,807 | $42.20M |
| Jul 9, 2026 | $0.27859 | $0.28136 | $0.25615 | $0.27499 | -1.29% | $601,528 | $41.81M |
| Jul 8, 2026 | $0.28966 | $0.29037 | $0.27607 | $0.27859 | -3.82% | $574,563 | $42.36M |
| Jul 7, 2026 | $0.28957 | $0.29091 | $0.28622 | $0.28966 | +0.03% | $384,804 | $44.04M |
| Jul 6, 2026 | $0.29234 | $0.29768 | $0.28595 | $0.28957 | -0.95% | $410,205 | $44.03M |
| Jul 5, 2026 | $0.28933 | $0.29337 | $0.2872 | $0.29234 | +1.04% | $432,789 | $44.45M |
| Jul 4, 2026 | $0.29786 | $0.3000 | $0.2891 | $0.28933 | -2.86% | $489,825 | $43.99M |
| Jul 3, 2026 | $0.2908 | $0.3035 | $0.28039 | $0.29786 | +2.43% | $715,484 | $45.29M |
| Jul 2, 2026 | $0.27397 | $0.29579 | $0.26819 | $0.2908 | +6.14% | $751,081 | $44.21M |
| Jul 1, 2026 | $0.28019 | $0.28735 | $0.27081 | $0.27397 | -2.22% | $647,284 | $41.65M |
| Jun 30, 2026 | $0.24795 | $0.28252 | $0.24506 | $0.28019 | +13.00% | $601,081 | $42.60M |
| Jun 29, 2026 | $0.25098 | $0.25391 | $0.24103 | $0.24795 | -1.21% | $278,838 | $37.70M |
| Jun 28, 2026 | $0.25006 | $0.25371 | $0.24641 | $0.25098 | +0.37% | $404,188 | $38.16M |
| Jun 27, 2026 | $0.25695 | $0.25851 | $0.24613 | $0.25006 | -2.68% | $452,075 | $38.02M |
| Jun 26, 2026 | $0.25735 | $0.25934 | $0.25073 | $0.25695 | -0.16% | $587,742 | $39.07M |
| Jun 25, 2026 | $0.26218 | $0.26489 | $0.24704 | $0.25735 | -1.84% | $479,216 | $39.13M |
| Jun 24, 2026 | $0.24883 | $0.27004 | $0.24601 | $0.26218 | +5.37% | $381,283 | $39.86M |
| Jun 23, 2026 | $0.25096 | $0.2575 | $0.24552 | $0.24883 | -0.85% | $477,221 | $37.83M |
| Jun 22, 2026 | $0.25749 | $0.25941 | $0.24551 | $0.25096 | -2.54% | $446,389 | $38.16M |
| Jun 21, 2026 | $0.25541 | $0.26545 | $0.2480 | $0.25749 | +0.81% | $346,858 | $39.15M |
| Jun 20, 2026 | $0.25602 | $0.2582 | $0.2490 | $0.25541 | -0.24% | $345,886 | $38.83M |
| Jun 19, 2026 | $0.25044 | $0.26394 | $0.24924 | $0.25602 | — | $340,191 | $38.92M |
REAL Historical Data FAQ
Window highs, lows, best/worst days and volume for REALWhat is the all-time high for ASSET?
REAL's record price is about $0.30002. It currently trades at $0.23547, roughly 21.5% below that peak. The all-time low on record is $0.04304602. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ASSET market cap?
REAL has a market capitalisation of about $38.51M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ASSET change over this window?
Across 90 daily candles, close-to-close moved down 8.00%.
What were ASSET's high and low in this window?
In this sample, the highest trade print is about $0.3035 (Jul 3, 2026) and the lowest about $0.22021 (Sep 16, 2026).
What were ASSET's best and worst days in this window?
Best close-to-close day was about +13.00% (Jun 30, 2026); worst was -5.70% (Jul 15, 2026).