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
$0.17045
+1.25% 1D
Recently Viewed
1H+0.00%
1D+1.25%
1W-2.91%
1M-10.45%
REAL (ASSET) has 90 days of daily open, high, low and close on file. Over that window ASSET ranged $0.16892 to $0.26676, closed at $0.17041 and is down 34.2% across the window.
REAL — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.26676
Window low
$0.16892
First → last
-34.19%
Latest close
$0.17041
vs live
+0.02%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.17117 | $0.17147 | $0.1700 | $0.17041 | -0.44% | $11,312 | $25.91M |
| Nov 3, 2026 | $0.16892 | $0.17403 | $0.16631 | $0.17117 | +1.33% | $87,141 | $26.02M |
| Nov 2, 2026 | $0.17179 | $0.17307 | $0.16655 | $0.16892 | -1.67% | $61,498 | $25.68M |
| Nov 1, 2026 | $0.1725 | $0.17601 | $0.17131 | $0.17179 | -0.41% | $63,895 | $26.12M |
| Oct 31, 2026 | $0.18081 | $0.18098 | $0.1700 | $0.1725 | -4.60% | $48,596 | $26.23M |
| Oct 30, 2026 | $0.18727 | $0.18823 | $0.18036 | $0.18081 | -3.45% | $69,027 | $27.49M |
| Oct 29, 2026 | $0.18102 | $0.19501 | $0.18036 | $0.18727 | +3.45% | $85,707 | $28.47M |
| Oct 28, 2026 | $0.17956 | $0.18516 | $0.1700 | $0.18102 | +0.81% | $39,634 | $27.52M |
| Oct 27, 2026 | $0.18501 | $0.18624 | $0.1750 | $0.17956 | -2.95% | $47,786 | $27.30M |
| Oct 26, 2026 | $0.19151 | $0.20636 | $0.1850 | $0.18501 | -3.39% | $74,146 | $28.13M |
| Oct 25, 2026 | $0.18039 | $0.21962 | $0.17921 | $0.19151 | +6.16% | $74,844 | $29.12M |
| Oct 24, 2026 | $0.18047 | $0.19189 | $0.1800 | $0.18039 | -0.04% | $54,717 | $27.43M |
| Oct 23, 2026 | $0.18018 | $0.18875 | $0.1750 | $0.18047 | +0.16% | $86,813 | $27.44M |
| Oct 22, 2026 | $0.18241 | $0.18875 | $0.1800 | $0.18018 | -1.22% | $64,618 | $27.39M |
| Oct 21, 2026 | $0.18028 | $0.18388 | $0.1800 | $0.18241 | +1.18% | $92,564 | $27.73M |
| Oct 20, 2026 | $0.18554 | $0.18659 | $0.1800 | $0.18028 | -2.83% | $98,362 | $27.41M |
| Oct 19, 2026 | $0.18615 | $0.18874 | $0.1850 | $0.18554 | -0.33% | $77,798 | $28.21M |
| Oct 18, 2026 | $0.18699 | $0.19125 | $0.1840 | $0.18615 | -0.45% | $56,807 | $28.30M |
| Oct 17, 2026 | $0.17681 | $0.18776 | $0.1750 | $0.18699 | +5.76% | $61,222 | $28.43M |
| Oct 16, 2026 | $0.17819 | $0.18654 | $0.1750 | $0.17681 | -0.77% | $56,058 | $26.88M |
| Oct 15, 2026 | $0.18248 | $0.18336 | $0.17803 | $0.17819 | -2.35% | $69,415 | $27.09M |
| Oct 14, 2026 | $0.18065 | $0.18618 | $0.17263 | $0.18248 | +1.01% | $54,210 | $27.74M |
| Oct 13, 2026 | $0.17982 | $0.19189 | $0.17383 | $0.18065 | +0.46% | $49,258 | $27.47M |
| Oct 12, 2026 | $0.18713 | $0.20115 | $0.1750 | $0.17982 | -3.91% | $60,636 | $27.34M |
| Oct 11, 2026 | $0.19012 | $0.19366 | $0.18601 | $0.18713 | -1.57% | $88,960 | $28.45M |
| Oct 10, 2026 | $0.18973 | $0.19474 | $0.17709 | $0.19012 | +0.21% | $95,328 | $28.91M |
| Oct 9, 2026 | $0.19243 | $0.19472 | $0.1780 | $0.18973 | -1.40% | $142,446 | $28.85M |
| Oct 8, 2026 | $0.1850 | $0.1949 | $0.1728 | $0.19243 | +4.02% | $135,716 | $29.26M |
| Oct 7, 2026 | $0.19024 | $0.19696 | $0.18104 | $0.1850 | -2.75% | $124,601 | $28.13M |
| Oct 6, 2026 | $0.17264 | $0.1921 | $0.16582 | $0.19024 | +10.19% | $146,667 | $28.92M |
| Oct 5, 2026 | $0.19034 | $0.19186 | $0.11534 | $0.17264 | -9.30% | $141,186 | $26.25M |
| Oct 4, 2026 | $0.19611 | $0.21249 | $0.1900 | $0.19034 | -2.94% | $110,001 | $28.94M |
| Oct 3, 2026 | $0.2100 | $0.21147 | $0.19319 | $0.19611 | -6.61% | $121,135 | $29.82M |
| Oct 2, 2026 | $0.1978 | $0.2700 | $0.18432 | $0.2100 | +6.17% | $133,204 | $31.93M |
| Oct 1, 2026 | $0.19882 | $0.2110 | $0.1975 | $0.1978 | -0.51% | $135,765 | $30.07M |
| Sep 30, 2026 | $0.19752 | $0.20198 | $0.1945 | $0.19882 | +0.66% | $103,495 | $30.23M |
| Sep 29, 2026 | $0.1962 | $0.22675 | $0.18249 | $0.19752 | +0.67% | $136,213 | $30.03M |
| Sep 28, 2026 | $0.20079 | $0.2185 | $0.19383 | $0.1962 | -2.29% | $138,270 | $29.83M |
| Sep 27, 2026 | $0.22028 | $0.2245 | $0.1855 | $0.20079 | -8.85% | $150,296 | $30.53M |
| Sep 26, 2026 | $0.23031 | $0.23239 | $0.2190 | $0.22028 | -4.35% | $128,233 | $33.49M |
| Sep 25, 2026 | $0.23159 | $0.23211 | $0.20588 | $0.23031 | -0.55% | $125,103 | $35.02M |
| Sep 24, 2026 | $0.24192 | $0.24272 | $0.2150 | $0.23159 | -4.27% | $105,360 | $35.21M |
| Sep 23, 2026 | $0.24548 | $0.2570 | $0.2400 | $0.24192 | -1.45% | $115,926 | $36.78M |
| Sep 22, 2026 | $0.24697 | $0.24773 | $0.24159 | $0.24548 | -0.60% | $114,360 | $37.32M |
| Sep 21, 2026 | $0.24585 | $0.24973 | $0.24381 | $0.24697 | +0.46% | $101,374 | $37.55M |
| Sep 20, 2026 | $0.22935 | $0.24828 | $0.20799 | $0.24585 | +7.19% | $101,295 | $37.38M |
| Sep 19, 2026 | $0.2306 | $0.23218 | $0.2290 | $0.22935 | -0.54% | $115,920 | $34.87M |
| Sep 18, 2026 | $0.23292 | $0.23388 | $0.2240 | $0.2306 | -1.00% | $94,865 | $35.06M |
| Sep 17, 2026 | $0.23246 | $0.23908 | $0.22625 | $0.23292 | +0.20% | $131,892 | $35.41M |
| Sep 16, 2026 | $0.24073 | $0.25408 | $0.22021 | $0.23246 | -3.44% | $172,875 | $35.34M |
| 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 | — | $467,664 | $39.37M |
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 $0.17045, roughly 43.2% 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 34.19%.
What were ASSET's high and low in this window?
In this sample, the highest trade print is about $0.2750 (Sep 1, 2026) and the lowest about $0.11534 (Oct 5, 2026).
What were ASSET's best and worst days in this window?
Best close-to-close day was about +10.19% (Oct 6, 2026); worst was -9.30% (Oct 5, 2026).