Realio Security Token Historical Data

RST Page 10
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $0.472
-6.18%
$23.59 million $48,990
Nov 13, 2023 $0.503
-9.58%
$25.15 million $64,555
Nov 12, 2023 $0.557
-0.14%
$27.87 million $57,187
Nov 11, 2023 $0.557
-4.32%
$27.87 million $31,182
Nov 10, 2023 $0.581
+10.59%
$29.03 million $99,525
Nov 9, 2023 $0.525
+13.76%
$26.23 million $48,685
Nov 8, 2023 $0.461
+2.61%
$23.07 million $19,863
Nov 7, 2023 $0.45
-2.89%
$22.49 million $22,627
Nov 6, 2023 $0.463
+3.80%
$23.13 million $19,912
Nov 5, 2023 $0.443
+5.73%
$22.17 million $6,062
Nov 4, 2023 $0.42
+9.31%
$20.99 million $23,613
Nov 3, 2023 $0.379
-0.74%
$18.95 million $4,182
Nov 2, 2023 $0.382
+1.75%
$19.09 million $15,174
Nov 1, 2023 $0.376
+2.93%
$18.79 million $16,107
Oct 31, 2023 $0.364
+1.63%
$18.22 million $18,156
Oct 30, 2023 $0.36
+0.24%
$17.99 million $4,296
Oct 29, 2023 $0.355
+0.55%
$17.76 million $9,246
Oct 28, 2023 $0.353
+17.75%
$17.65 million $103,398
Oct 27, 2023 $0.3
+0.23%
$14.99 million $8,314
Oct 26, 2023 $0.299
+1.94%
$14.95 million $95,763
Oct 25, 2023 $0.267
-2.34%
$-- $5,188
Oct 24, 2023 $0.273
+8.11%
$13.67 million $10,684
Oct 23, 2023 $0.253
+6.07%
$12.66 million $13,331
Oct 18, 2023 $0.184
-0.42%
$-- $4,913
Oct 17, 2023 $0.185
-22.14%
$9.23 million $11,685
Oct 16, 2023 $0.237
+46.73%
$11.86 million $207,151
Oct 15, 2023 $0.162
+0.07%
$-- $4,379
Oct 14, 2023 $0.154
-1.03%
$7.68 million $4,327
Oct 13, 2023 $0.158
-13.21%
$7.89 million $7,012
Sep 30, 2023 $0.203
+1.90%
$10.17 million $18,377
Sep 29, 2023 $0.2
-9.97%
$9.98 million $18,047
Sep 25, 2023 $0.229
-2.82%
$11.46 million $3,265
Sep 24, 2023 $0.235
+1.07%
$11.76 million $3,335
Sep 18, 2023 $0.245
+0.89%
$-- $6,539
Sep 17, 2023 $0.242
-2.26%
$12.12 million $6,418
Sep 16, 2023 $0.248
+1.92%
$12.4 million $2,907
Sep 15, 2023 $0.243
+4.65%
$12.17 million $8,032
Sep 14, 2023 $0.233
-9.36%
$11.63 million $14,882
Sep 12, 2023 $0.233
+2.63%
$11.67 million $3,196
Sep 11, 2023 $0.227
+3.07%
$11.36 million $19,564
Sep 10, 2023 $0.208
+0.36%
$-- $39,900
Sep 9, 2023 $0.207
-16.27%
$10.37 million $42,778
Sep 8, 2023 $0.248
+9.09%
$12.39 million $23,038
Sep 7, 2023 $0.227
-0.13%
$11.35 million $2,294
Sep 2, 2023 $0.206
+6.59%
$10.3 million $5,784
Sep 1, 2023 $0.193
-6.14%
$9.66 million $9,295
Aug 31, 2023 $0.206
-2.18%
$10.29 million $22,517
Aug 30, 2023 $0.21
-14.79%
$10.52 million $40,689
Aug 29, 2023 $0.247
+1.04%
$12.34 million $20,147
Aug 28, 2023 $0.251
+2.29%
$-- $2,621