Realio Security Token Historical Data

RST
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.192
+0.00%
$ -- $ 10
Apr 3, 2025 $ 3.26
+0.00%
$ -- $ 98
Mar 30, 2025 $ 0.235
+0.00%
$ -- $ 235
Mar 26, 2025 $ 5.16
+0.00%
$ 258.09 million $ 1,054
Mar 23, 2025 $ 0.242
+0.00%
$ -- $ 733
Mar 19, 2025 $ 4.51
+0.00%
$ 225.31 million $ 309
Mar 14, 2025 $ 0.285
+0.00%
$ -- $ 1,310
Mar 12, 2025 $ 3.5
+0.00%
$ 174.82 million $ 747
Mar 7, 2025 $ 0.315
+0.00%
$ -- $ 5,256
Mar 5, 2025 $ 6.78
+0.00%
$ 338.77 million $ 1,225
Feb 28, 2025 $ 0.281
+0.00%
$ -- $ 1,222
Feb 26, 2025 $ 8.01
+0.00%
$ 400.35 million $ 695
Feb 21, 2025 $ 0.352
+0.00%
$ -- $ 2,466
Feb 19, 2025 $ 9.15
+0.00%
$ 457.7 million $ 2,350
Feb 14, 2025 $ 0.404
+0.00%
$ -- $ 1,821
Feb 7, 2025 $ 0.418
+0.00%
$ -- $ 405
Jan 31, 2025 $ 0.583
+0.00%
$ -- $ 22
Jan 30, 2025 $ 0.572
+1.27%
$ -- $ 41
Jan 29, 2025 $ 0.567
-3.96%
$ 28.33 million $ 1,208
Jan 28, 2025 $ 0.61
-1.23%
$ 30.51 million $ 610
Jan 27, 2025 $ 0.616
-3.61%
$ 30.81 million $ 616
Jan 26, 2025 $ 0.641
-97.16%
$ 32.03 million $ 110
Jan 25, 2025 $ 22.57
-14.59%
$ 1.13 billion $ 6,348
Jan 24, 2025 $ 26.47
-10.87%
$ 1.32 billion $ 1,408
Jan 23, 2025 $ 29.76
+4,344.07%
$ 1.49 billion $ 15,241
Jan 22, 2025 $ 0.667
-5.10%
$ 33.33 million $ 46
Jan 21, 2025 $ 0.702
-3.87%
$ 35.11 million $ 1,053
Jan 20, 2025 $ 0.736
-97.54%
$ 36.81 million $ 736
Jan 19, 2025 $ 29.55
+3,791.46%
$ 1.48 billion $ 2,249
Jan 18, 2025 $ 0.761
-5.68%
$ 38.07 million $ 1,057
Jan 17, 2025 $ 0.808
+2.43%
$ 40.39 million $ 1,678
Jan 16, 2025 $ 0.785
+2.39%
$ 39.27 million $ 1,618
Jan 15, 2025 $ 0.765
+1.03%
$ 38.27 million $ 3,187
Jan 14, 2025 $ 0.758
+0.40%
$ 37.92 million $ 3,750
Jan 13, 2025 $ 43.18
+5,130.32%
$ -- $ 25,445
Jan 12, 2025 $ 0.822
+8.91%
$ 41.11 million $ 53,446
Jan 11, 2025 $ 0.757
+1.24%
$ 37.85 million $ 37
Jan 10, 2025 $ 0.749
+0.36%
$ 37.45 million $ 77
Jan 9, 2025 $ 26.7
-5.87%
$ 1.33 billion $ 1,505
Jan 8, 2025 $ 28.57
+3,577.23%
$ 1.43 billion $ 1,618
Jan 7, 2025 $ 0.778
-11.21%
$ 38.88 million $ 1,287
Jan 6, 2025 $ 0.823
-2.10%
$ 41.14 million $ 2,938
Jan 5, 2025 $ 0.84
-2.91%
$ 42.02 million $ 66
Jan 4, 2025 $ 0.867
-1.53%
$ 43.33 million $ 1,374
Jan 3, 2025 $ 30.6
+3,626.14%
$ 1.53 billion $ 3,216
Jan 2, 2025 $ 0.821
+0.94%
$ 41.06 million $ 690
Jan 1, 2025 $ 0.813
-4.46%
$ 40.66 million $ 813
Dec 31, 2024 $ 0.849
-3.04%
$ 42.46 million $ 849
Dec 30, 2024 $ 0.882
-1.75%
$ 44.11 million $ 183
Dec 29, 2024 $ 33.65
-0.91%
$ -- $ 1,925
Download