Realio Security Token Historical Data

RST Page 2
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 33.96
+6.52%
$ 1.7 billion $ 3,642
Dec 27, 2024 $ 31.9
+0.67%
$ 1.59 billion $ 7,098
Dec 26, 2024 $ 31.75
+5.23%
$ 1.59 billion $ 2,200
Dec 25, 2024 $ 30.11
+8.53%
$ 1.51 billion $ 2,582
Dec 24, 2024 $ 27.77
-14.13%
$ 1.39 billion $ 7,714
Dec 23, 2024 $ 32.22
+4,023.07%
$ 1.61 billion $ 10,395
Dec 22, 2024 $ 0.781
-95.90%
$ 39.06 million $ 57
Dec 21, 2024 $ 19.07
-30.22%
$ 953.39 million $ 9,982
Dec 20, 2024 $ 29.71
+11.99%
$ 1.49 billion $ 10,183
Dec 19, 2024 $ 27
+2,939.27%
$ 1.35 billion $ 2,371
Dec 18, 2024 $ 0.884
-3.48%
$ 44.22 million $ 1,006
Dec 17, 2024 $ 0.865
-4.76%
$ 43.25 million $ 3,755
Dec 16, 2024 $ 0.913
+1.08%
$ 45.67 million $ 116
Dec 15, 2024 $ 0.903
-1.86%
$ 45.15 million $ 1,388
Dec 14, 2024 $ 0.919
-1.75%
$ 45.97 million $ 72
Dec 13, 2024 $ 0.933
-1.70%
$ 46.67 million $ 3,971
Dec 12, 2024 $ 0.949
-97.27%
$ 47.45 million $ 949
Dec 11, 2024 $ 34.3
+57.06%
$ 1.71 billion $ 16,039
Dec 10, 2024 $ 22.65
-21.58%
$ 1.13 billion $ 11,697
Dec 9, 2024 $ 28.32
-12.83%
$ 1.42 billion $ 3,192
Dec 8, 2024 $ 37.49
+14.67%
$ 1.87 billion $ 8,886
Dec 7, 2024 $ 32.6
-8.89%
$ 1.63 billion $ 19,904
Dec 6, 2024 $ 35.32
+14.93%
$ 1.77 billion $ 7,045
Dec 5, 2024 $ 30.58
+2,715.66%
$ 1.53 billion $ 23,297
Dec 4, 2024 $ 28.02
+20.85%
$ -- $ 83,822
Dec 3, 2024 $ 23.1
-21.49%
$ 1.41 billion $ 101,576
Dec 2, 2024 $ 29.44
+22.06%
$ 1.47 billion $ 27,343
Dec 1, 2024 $ 20.16
-12.84%
$ 1.01 billion $ 7,436
Nov 30, 2024 $ 23.27
-24.37%
$ 1.17 billion $ 19,867
Nov 29, 2024 $ 30.83
+81.73%
$ 1.54 billion $ 110,181
Nov 28, 2024 $ 16.97
-21.72%
$ 848.3 million $ 16,703
Nov 27, 2024 $ 21.68
-25.79%
$ 1.08 billion $ 21,677
Nov 26, 2024 $ 29.21
+64.90%
$ 1.5 billion $ 9,669
Nov 25, 2024 $ 17.76
-19.95%
$ 887.78 million $ 12,816
Nov 24, 2024 $ 22.47
+37.47%
$ 1.12 billion $ 11,666
Nov 23, 2024 $ 16.28
-17.00%
$ 814.01 million $ 10,537
Nov 22, 2024 $ 20.49
-22.92%
$ 1.02 billion $ 4,352
Nov 21, 2024 $ 26.92
+14.08%
$ 1.35 billion $ 5,289
Nov 20, 2024 $ 19.62
-3.43%
$ 975.34 million $ 2,022
Nov 19, 2024 $ 20.2
-4.64%
$ 1.01 billion $ 4,117
Nov 18, 2024 $ 21.9
+9.42%
$ 1.1 billion $ 17,071
Nov 17, 2024 $ 20.15
+22.98%
$ 1.01 billion $ 4,898
Nov 16, 2024 $ 16.63
+1.65%
$ 831.42 million $ 5,192
Nov 15, 2024 $ 16.27
+4.68%
$ 813.45 million $ 9,625
Nov 14, 2024 $ 16.06
+3.09%
$ 803.08 million $ 14,735
Nov 13, 2024 $ 15.6
+50.45%
$ 780.01 million $ 6,993
Nov 12, 2024 $ 10.38
-32.17%
$ 519.02 million $ 15,648
Nov 11, 2024 $ 14.93
+75.84%
$ 746.58 million $ 12,794
Nov 10, 2024 $ 8.45
+31.78%
$ 422.65 million $ 13,521
Nov 9, 2024 $ 6.44
+1.48%
$ 322.16 million $ 33,881