Realio Security Token Historical Data

RST Page 10
Download
Date Close Price change Market cap Trading volume
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
Aug 27, 2023 $ 0.245
+12.27%
$ 12.25 million $ 2,562
Aug 26, 2023 $ 0.218
+1.76%
$ 10.91 million $ 9,893
Aug 25, 2023 $ 0.214
-12.64%
$ 10.72 million $ 31,012
Aug 24, 2023 $ 0.242
-19.31%
$ 12.09 million $ 111,861
Aug 23, 2023 $ 0.299
+51.82%
$ 14.95 million $ 95,559
Aug 22, 2023 $ 0.196
+0.49%
$ 9.82 million $ 11,257
Aug 21, 2023 $ 0.219
-1.05%
$ 10.95 million $ 7,015
Aug 20, 2023 $ 0.221
+0.15%
$ 11.07 million $ 9,380
Aug 19, 2023 $ 0.221
-3.36%
$ 11.05 million $ 2,211
Aug 18, 2023 $ 0.229
+6.48%
$ 11.43 million $ 4,848
Aug 17, 2023 $ 0.212
-13.72%
$ 10.58 million $ 6,854
Aug 16, 2023 $ 0.252
-10.79%
$ 12.58 million $ 45,392