- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Receive Access Ecosystem (RAE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 1.149 | 1.17 | 1.051 | 1.069 | 23,231.33 | 7,519,900.77 |
| 4/17/24 | 1.11 | 1.153 | 1.099 | 1.149 | 2,968.94 | 8,083,201.36 |
| 4/16/24 | 1.074 | 1.233 | 1.074 | 1.11 | 16,527.54 | 7,804,967.41 |
| 4/15/24 | 1.127 | 1.188 | 1.069 | 1.074 | 17,780.44 | 7,554,588.3 |
| 4/14/24 | 1.097 | 1.248 | 1.009 | 1.127 | 32,521.01 | 7,926,156.59 |
| 4/13/24 | 1.099 | 1.181 | 1.093 | 1.097 | 14,178.44 | 7,717,543.82 |
| 4/12/24 | 1.161 | 1.172 | 1.089 | 1.099 | 16,694.97 | 7,731,227.44 |
| 4/11/24 | 1.048 | 1.305 | 0.992 | 1.161 | 47,444.41 | 8,167,043.51 |
| 4/10/24 | 1.213 | 1.257 | 1.02 | 1.048 | 28,352.13 | 7,371,105.4 |
| 4/9/24 | 1.209 | 1.247 | 1.123 | 1.213 | 22,899.49 | 8,533,222.38 |
| 4/8/24 | 1.194 | 1.393 | 1.194 | 1.209 | 32,720.7 | 8,504,101.48 |
| 4/7/24 | 1.087 | 1.269 | 1.087 | 1.194 | 22,222.24 | 8,398,619.82 |
| 4/6/24 | 1.171 | 1.171 | 1.087 | 1.087 | 11,660.08 | 7,647,802.81 |
| 4/5/24 | 1.125 | 1.258 | 1.103 | 1.171 | 23,401.03 | 8,233,715.5 |
| 4/4/24 | 1.127 | 1.284 | 1.063 | 1.125 | 35,541.49 | 7,914,119.8 |
| 4/3/24 | 1.211 | 1.337 | 1.127 | 1.127 | 28,128.03 | 7,922,762.33 |
| 4/2/24 | 1.207 | 1.211 | 1.159 | 1.211 | 6,008.22 | 8,515,229.64 |
| 4/1/24 | 1.271 | 1.36 | 1.145 | 1.207 | 49,581.73 | 8,489,729 |
| 3/31/24 | 1.283 | 1.283 | 1.271 | 1.271 | 632.08 | 8,938,981.35 |
| 3/30/24 | 1.325 | 1.38 | 1.242 | 1.283 | 15,944.19 | 9,023,280.9 |
| 3/29/24 | 1.301 | 1.325 | 1.218 | 1.325 | 15,085.53 | 9,315,045.72 |
| 3/28/24 | 1.266 | 1.301 | 1.266 | 1.301 | 4,693.45 | 9,147,396.63 |
| 3/27/24 | 1.322 | 1.355 | 1.129 | 1.266 | 42,925.7 | 8,902,000.48 |
| 3/26/24 | 1.377 | 1.391 | 1.238 | 1.322 | 25,260.82 | 9,298,347.88 |
| 3/25/24 | 1.352 | 1.427 | 1.326 | 1.377 | 32,022.42 | 9,680,644.49 |
| 3/24/24 | 1.352 | 1.352 | 1.352 | 1.352 | 0 | 9,506,173.54 |
| 3/23/24 | 1.353 | 1.353 | 1.352 | 1.352 | 347.29 | 9,506,173.54 |
| 3/22/24 | 1.299 | 1.385 | 1.299 | 1.353 | 13,946.54 | 9,512,754.79 |
| 3/21/24 | 1.275 | 1.299 | 1.212 | 1.299 | 18,669.67 | 9,133,283.02 |
| 3/20/24 | 1.324 | 1.324 | 1.241 | 1.275 | 11,903.28 | 8,964,703.12 |
| 3/19/24 | 1.272 | 1.324 | 1.183 | 1.324 | 11,810.68 | 9,310,715.23 |
| 3/18/24 | 1.261 | 1.288 | 1.18 | 1.272 | 23,389.99 | 8,943,707.32 |
| 3/17/24 | 1.199 | 1.356 | 1.159 | 1.261 | 33,756.84 | 8,871,225.63 |
| 3/16/24 | 1.227 | 1.227 | 1.188 | 1.199 | 5,692.5 | 8,431,679.74 |
| 3/15/24 | 1.251 | 1.378 | 1.227 | 1.227 | 32,456.95 | 8,630,428.29 |
| 3/14/24 | 1.276 | 1.276 | 1.251 | 1.251 | 1,318.01 | 8,799,563.83 |
| 3/13/24 | 1.207 | 1.364 | 1.207 | 1.276 | 25,883.22 | 8,973,638.35 |
| 3/12/24 | 1.316 | 1.414 | 1.207 | 1.207 | 39,893.23 | 8,485,536.6 |
| 3/11/24 | 1.346 | 1.346 | 1.316 | 1.316 | 1,183.02 | 9,257,014.15 |
| 3/10/24 | 1.254 | 1.431 | 1.254 | 1.346 | 20,748.2 | 9,464,682.35 |
| 3/9/24 | 1.279 | 1.287 | 1.242 | 1.254 | 5,635.89 | 8,818,079.3 |
| 3/8/24 | 1.21 | 1.279 | 1.21 | 1.279 | 2,669.28 | 8,994,655.06 |
| 3/7/24 | 1.326 | 1.326 | 1.207 | 1.21 | 11,573.93 | 8,509,813.38 |
| 3/6/24 | 1.238 | 1.389 | 1.182 | 1.326 | 26,156.71 | 9,324,690.79 |
| 3/5/24 | 1.371 | 1.371 | 1.238 | 1.238 | 3,094.89 | 8,709,807.32 |
| 3/4/24 | 1.279 | 1.455 | 1.232 | 1.371 | 33,162.58 | 9,641,308.11 |
| 3/3/24 | 1.384 | 1.449 | 1.247 | 1.279 | 15,639.82 | 8,991,946.55 |
| 3/2/24 | 1.378 | 1.384 | 1.378 | 1.384 | 12,749.43 | 9,736,112.09 |
| 3/1/24 | 1.386 | 1.439 | 1.35 | 1.378 | 32,904.45 | 9,690,855.49 |
| 2/29/24 | 1.348 | 1.386 | 1.348 | 1.386 | 11,347.76 | 9,744,162.52 |
| 2/28/24 | 1.276 | 1.348 | 1.276 | 1.348 | 12,058.72 | 9,477,541.16 |
| 2/27/24 | 1.352 | 1.352 | 1.228 | 1.276 | 14,621.64 | 8,971,814.66 |
| 2/26/24 | 1.334 | 1.471 | 1.334 | 1.352 | 22,482.41 | 9,508,274.46 |
| 2/25/24 | 1.293 | 1.334 | 1.275 | 1.334 | 13,279 | 9,378,310.27 |
| 2/24/24 | 1.237 | 1.293 | 1.237 | 1.293 | 5,599.59 | 9,093,068.17 |
| 2/23/24 | 1.349 | 1.349 | 1.237 | 1.237 | 5,912.4 | 8,701,858.99 |
| 2/22/24 | 1.272 | 1.349 | 1.253 | 1.349 | 10,796.27 | 9,488,330.18 |
| 2/21/24 | 1.198 | 1.357 | 1.198 | 1.272 | 15,620.39 | 8,942,960.77 |
| 2/20/24 | 1.248 | 1.341 | 1.156 | 1.198 | 28,726.63 | 8,427,870.08 |
| 2/19/24 | 1.307 | 1.307 | 1.243 | 1.248 | 5,999.73 | 8,775,273.49 |
| 2/18/24 | 1.169 | 1.307 | 1.117 | 1.307 | 10,897.91 | 9,188,981.85 |
| 2/17/24 | 1.174 | 1.315 | 1.145 | 1.169 | 20,858.48 | 8,223,336.76 |
| 2/16/24 | 1.3 | 1.38 | 1.174 | 1.174 | 23,136.83 | 8,256,643.9 |
| 2/15/24 | 1.288 | 1.3 | 1.288 | 1.3 | 1,689.13 | 9,139,041.71 |
| 2/14/24 | 1.198 | 1.342 | 1.102 | 1.288 | 24,026.48 | 9,059,327.22 |
| 2/13/24 | 1.256 | 1.408 | 1.198 | 1.198 | 22,006.14 | 8,425,574.59 |
| 2/12/24 | 1.256 | 1.256 | 1.256 | 1.256 | 0 | 8,836,006.38 |
| 2/11/24 | 1.204 | 1.256 | 1.161 | 1.256 | 12,177 | 8,836,006.38 |
| 2/10/24 | 1.193 | 1.204 | 1.193 | 1.204 | 1,149.64 | 8,464,748.39 |
| 2/9/24 | 1.304 | 1.304 | 1.037 | 1.193 | 23,192.13 | 8,392,150.82 |
| 2/8/24 | 1.236 | 1.418 | 1.134 | 1.304 | 38,099.3 | 9,171,623.52 |
| 2/7/24 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | 8,690,075.93 |
| 2/6/24 | 1.18 | 1.28 | 1.18 | 1.236 | 2,567.86 | 8,690,075.93 |
| 2/5/24 | 1.189 | 1.297 | 1.1 | 1.18 | 43,415.22 | 8,296,757.53 |
| 2/4/24 | 1.197 | 1.197 | 1.189 | 1.189 | 337.03 | 8,362,035.48 |
| 2/3/24 | 1.345 | 1.345 | 1.046 | 1.197 | 49,951.9 | 8,419,812.31 |
| 2/2/24 | 1.285 | 1.346 | 1.23 | 1.345 | 28,079.13 | 9,457,014.18 |
| 2/1/24 | 1.22 | 1.285 | 1.22 | 1.285 | 9,001.55 | 9,033,935.36 |
| 1/31/24 | 1.325 | 1.325 | 1.029 | 1.22 | 57,106 | 8,576,808.78 |
| 1/30/24 | 1.268 | 1.325 | 1.259 | 1.325 | 9,751.01 | 9,321,543.41 |
| 1/29/24 | 1.432 | 1.485 | 1.212 | 1.268 | 56,315.66 | 8,919,752.35 |
| 1/28/24 | 1.41 | 1.432 | 1.36 | 1.432 | 17,508.94 | 10,068,052.75 |
| 1/27/24 | 1.417 | 1.433 | 1.41 | 1.41 | 4,998.82 | 9,912,836.43 |
| 1/26/24 | 1.387 | 1.417 | 1.36 | 1.417 | 18,418.46 | 9,965,683.91 |
| 1/25/24 | 1.328 | 1.387 | 1.319 | 1.387 | 11,783.52 | 9,751,789.38 |
| 1/24/24 | 1.347 | 1.347 | 1.045 | 1.213 | 43,682.6 | 8,527,852.92 |
| 1/23/24 | 1.327 | 1.447 | 1.327 | 1.347 | 26,212.92 | 9,476,054.88 |
| 1/22/24 | 1.33 | 1.33 | 1.219 | 1.327 | 13,800.99 | 9,329,995.4 |
| 1/21/24 | 1.33 | 1.33 | 1.33 | 1.33 | 0 | 9,354,900.19 |
| 1/20/24 | 1.353 | 1.395 | 1.305 | 1.33 | 30,800.03 | 9,354,900.19 |
