Realio Security Token Historical Data

RST
Download
Date Close Price change Market cap Trading volume
Mar 31 $ 3.26
+0.00%
$ -- $ 98
Mar 24 $ 5.16
+0.00%
$ -- $ 1,054
Mar 17 $ 4.51
+0.00%
$ -- $ 309
Mar 10 $ 0.285
-91.85%
$ -- $ 2,057
Mar 3 $ 0.315
-95.35%
$ -- $ 6,481
Feb 24 $ 0.281
-96.49%
$ -- $ 1,917
Feb 17 $ 0.352
-96.15%
$ -- $ 4,816
Feb 10 $ 0.404
+0.00%
$ -- $ 1,821
Feb 3 $ 0.418
+0.00%
$ -- $ 405
Jan 27 $ 0.583
-8.86%
$ -- $ 2,497
Jan 20 $ 22.57
-24.64%
$ 32.03 million $ 24,833
Jan 13 $ 0.761
-7.78%
$ 1.48 billion $ 36,735
Jan 6 $ 0.757
-9.93%
$ 41.11 million $ 7,461
Dec 30 $ 0.867
-3.50%
$ 42.02 million $ 7,125
Dec 23 $ 33.96
+4,244.84%
$ -- $ 33,632
Dec 16 $ 19.07
+2,009.99%
$ 39.06 million $ 27,414
Dec 9 $ 0.919
-97.17%
$ 45.15 million $ 35,920
Dec 2 $ 32.6
+35.15%
$ 1.87 billion $ 262,987
Nov 25 $ 20.16
-9.12%
$ 1.01 billion $ 198,349
Nov 18 $ 16.28
-18.66%
$ 1.12 billion $ 43,387
Nov 11 $ 16.63
+95.82%
$ 1.01 billion $ 64,987
Nov 4 $ 6.44
+891.13%
$ 422.65 million $ 103,382
Oct 28 $ 0.653
-1.93%
$ 32.66 million $ 174,440
Oct 21 $ 0.668
-13.67%
$ 33.31 million $ 11,088
Oct 14 $ 0.773
-6.69%
$ 38.67 million $ 11,706
Oct 7 $ 0.84
-18.81%
$ 41.53 million $ 18,683
Sep 30 $ 1.07
+0.44%
$ 51.73 million $ 23,117
Sep 23 $ 1.09
+4.35%
$ 55.24 million $ 34,508
Sep 16 $ 0.98
+38.55%
$ 52.07 million $ 14,616
Sep 9 $ 0.577
+5.91%
$ -- $ 9,145
Sep 2 $ 0.596
-0.15%
$ 27.27 million $ 7,202
Aug 26 $ 0.657
-21.94%
$ -- $ 52,870
Aug 19 $ 0.829
+13.43%
$ -- $ 84,820
Aug 12 $ 0.742
-4.45%
$ 36.59 million $ 65,417
Aug 5 $ 0.808
-3.27%
$ 38.86 million $ 125,619
Jul 29 $ 0.901
-22.91%
$ 41.92 million $ 139,799
Jul 22 $ 1.16
-11.58%
$ 58.43 million $ 224,405
Jul 15 $ 1.34
+6.87%
$ -- $ 202,133
Jul 8 $ 1.21
+15.86%
$ 62.77 million $ 78,215
Jul 1 $ 1.18
-13.14%
$ 52.91 million $ 86,340
Jun 24 $ 1.36
-0.90%
$ -- $ 13,779
Jun 17 $ 1.48
-5.42%
$ 68.83 million $ 792,470
Jun 10 $ 1.56
-8.62%
$ 78.28 million $ 1.27 million
Jun 3 $ 1.69
+1.10%
$ 85.31 million $ 1.55 million
May 27 $ 1.68
+0.02%
$ 83.83 million $ 922,415
May 20 $ 1.68
+13.85%
$ 83.84 million $ 887,211
May 13 $ 1.52
+10.91%
$ 73.52 million $ 1.36 million
May 6 $ 1.36
-21.08%
$ 68.33 million $ 1.29 million
Apr 29 $ 1.68
-16.28%
$ 86.13 million $ 2.51 million
Apr 22 $ 2.01
+1.68%
$ 100.52 million $ 1.26 million
Download