New Zealand markets closed

RealLink USD (REAL14721-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008492+0.000029 (+0.35%)
As of 06:31AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0084910.0084970.0084900.0084920.008492424,709
04 May 20240.0084650.0084970.0084600.0084910.008491424,746
03 May 20240.0084500.0084680.0084500.0084660.008466203,222
02 May 20240.0084380.0084600.0084380.0084570.008457412,970
01 May 20240.0084530.0084550.0084150.0084380.008438413,282
30 Apr 20240.0084280.0084580.0084220.0084530.008453207,001
29 Apr 20240.0084490.0084630.0082560.0084280.008428271,531
28 Apr 20240.0084940.0084990.0081440.0084490.008449217,390
27 Apr 20240.0085290.0085340.0084920.0084940.008494404,145
26 Apr 20240.0084880.0085020.0084870.0084970.008497207,120
25 Apr 20240.0085470.0085580.0084850.0084880.008488402,745
24 Apr 20240.0085410.0085490.0085340.0085440.008544206,600
23 Apr 20240.0084730.0085480.0084720.0085410.008541409,195
22 Apr 20240.0084630.0084770.0084590.0084730.008473210,891
21 Apr 20240.0084340.0084650.0084310.0084630.008463423,373
20 Apr 20240.0084340.0084380.0084310.0084330.008433440,382
19 Apr 20240.0084250.0084370.0084190.0084340.008434215,991
18 Apr 20240.0084010.0084260.0083980.0084240.008424215,971
17 Apr 20240.0083730.0084110.0083650.0084010.008401216,593
16 Apr 20240.0083310.0083820.0083310.0083730.008373211,412
15 Apr 20240.0083700.0083720.0081810.0083320.008332283,674
14 Apr 20240.0084700.0084730.0083610.0083640.008364412,134
13 Apr 20240.0085640.0085640.0084650.0084700.008470200,334
12 Apr 20240.0085320.0085650.0085240.0085630.008563226,894
11 Apr 20240.0085300.0085890.0084380.0085320.008532216,146
10 Apr 20240.0085470.0085540.0085250.0085300.008530198,195
09 Apr 20240.0085500.0085560.0085460.0085460.008546404,318
08 Apr 20240.0085290.0085550.0084250.0085500.008550206,347
07 Apr 20240.0085320.0085340.0085270.0085290.008529427,992
06 Apr 20240.0085230.0085340.0085110.0085320.008532229,193
05 Apr 20240.0085020.0085260.0084970.0085230.008523425,089
04 Apr 20240.0085030.0085250.0084960.0085020.008502189,388
03 Apr 20240.0084920.0085060.0084890.0085030.008503223,119
02 Apr 20240.0085240.0085290.0084270.0084920.008492211,649
01 Apr 20240.0085210.0085300.0085180.0085240.008524401,494
31 Mar 20240.0085260.0085270.0083410.0085210.008521420,860
30 Mar 20240.0085240.0085280.0085040.0085260.008526247,722
29 Mar 20240.0085110.0085250.0079510.0085240.008524206,984
28 Mar 20240.0085300.0085320.0085040.0085110.008511211,562
27 Mar 20240.0084990.0085310.0084930.0085300.008530260,122
26 Mar 20240.0085020.0085040.0084960.0084990.008499243,898
25 Mar 20240.0084810.0085060.0084590.0085020.008502244,004
24 Mar 20240.0087430.0087450.0078280.0084810.008481301,106
23 Mar 20240.0087320.0087440.0087290.0087430.008743233,656
22 Mar 20240.0087390.0087470.0087280.0087320.008732216,490
21 Mar 20240.0087340.0087480.0087280.0087390.008739-
20 Mar 20240.0089470.0089520.0087240.0087340.008734240,571
19 Mar 20240.0089310.0089580.0088960.0089470.008947240,283
18 Mar 20240.0089440.0089540.0089250.0089300.008930206,310
17 Mar 20240.0086960.0089500.0086870.0089460.008946404,201
16 Mar 20240.0087110.0087130.0086900.0086960.008696405,072
15 Mar 20240.0087070.0087140.0086500.0087110.008711221,096
14 Mar 20240.0087150.0087160.0086970.0087070.008707208,388
13 Mar 20240.0087110.0087300.0086620.0087150.008715216,522
12 Mar 20240.0087110.0087180.0086560.0087110.008711212,731
11 Mar 20240.0087080.0087200.0086930.0087110.008711427,136
10 Mar 20240.0087180.0087220.0087070.0087080.008708217,848
09 Mar 20240.0086990.0087220.0086940.0087180.008718409,829
08 Mar 20240.0087040.0087100.0086600.0086990.008699212,856
07 Mar 20240.0086040.0087100.0085990.0087040.008704177,978
06 Mar 20240.0085900.0086210.0085780.0086040.008604510,526
05 Mar 20240.0085230.0086360.0085090.0085900.008590281,145
04 Mar 20240.0084940.0085270.0084900.0085230.008523212,618
03 Mar 20240.0084660.0084960.0084600.0084940.008494224,399
02 Mar 20240.0082360.0085920.0082330.0084660.008466410,650
01 Mar 20240.0083640.0083920.0082330.0082360.008236202,573
29 Feb 20240.0083790.0083900.0083310.0083640.008364204,916
28 Feb 20240.0084320.0085750.0083590.0083790.008379208,483
27 Feb 20240.0083650.0084380.0083600.0084320.008432202,889
26 Feb 20240.0083800.0083820.0083570.0083650.008365201,243
25 Feb 20240.0083600.0083920.0083580.0083800.008380210,559
24 Feb 20240.0083700.0083890.0083580.0083600.008360208,586
23 Feb 20240.0083850.0083910.0083650.0083700.008370-
22 Feb 20240.0083900.0084060.0083630.0083850.008385212,826
21 Feb 20240.0083800.0083920.0083680.0083900.008390200,503
20 Feb 20240.0083480.0084110.0083450.0083800.008380410,466
19 Feb 20240.0083800.0084030.0083190.0083480.008348408,177
18 Feb 20240.0083620.0083840.0083590.0083800.008380207,255
17 Feb 20240.0083760.0083770.0083580.0083620.008362402,833
16 Feb 20240.0083880.0083900.0083520.0083760.008376200,088
15 Feb 20240.0083680.0083900.0083430.0083880.008388201,571
14 Feb 20240.0083650.0083690.0083540.0083680.008368412,129
13 Feb 20240.0083420.0083680.0083110.0083650.008365226,360
12 Feb 20240.0083420.0083660.0083400.0083420.008342205,603
11 Feb 20240.0083430.0083470.0083340.0083420.008342410,417
10 Feb 20240.0083340.0083460.0083130.0083430.008343220,149
09 Feb 20240.0083610.0083640.0083250.0083340.008334201,546
08 Feb 20240.0083480.0084490.0083240.0083610.008361200,486
07 Feb 20240.0083590.0083600.0083380.0083480.008348410,440
06 Feb 20240.0083400.0083840.0083230.0083590.008359207,891
05 Feb 20240.0083470.0083640.0083390.0083400.008340403,536
04 Feb 20240.0083880.0083910.0083390.0083470.008347205,148
03 Feb 20240.0084280.0084570.0083160.0083880.008388402,672
02 Feb 20240.0084090.0084290.0081570.0084280.008428313,910
01 Feb 20240.0085440.0109980.0081510.0084090.008409118,007
31 Jan 20240.0085310.0166880.0081250.0085440.008544157,878
30 Jan 20240.0083000.0088200.0082580.0085310.008531507,931
29 Jan 20240.0082100.0083020.0082070.0083000.008300385,790
28 Jan 20240.0081000.0082110.0079960.0082100.008210105,891
27 Jan 20240.0070590.0081030.0070590.0081000.00810090,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...