Realio Security Token Historical Data

RST Page 2
Download
Date Close Price change Market cap Trading volume
Apr 15 $ 2.03
-2.04%
$ 99.06 million $ 2.98 million
Apr 8 $ 1.94
-18.08%
$ 102.97 million $ 4.21 million
Apr 1 $ 2.32
+2.15%
$ 118.72 million $ 1.32 million
Mar 25 $ 2.38
+22.51%
$ -- $ 1.44 million
Mar 18 $ 1.97
+100.48%
$ 97.18 million $ 1.24 million
Mar 11 $ 0.966
-22.86%
$ 49.19 million $ 390,391
Mar 4 $ 1.23
+25.11%
$ 62.6 million $ 416,237
Feb 26 $ 0.98
+3.32%
$ 48.98 million $ 451,871
Feb 19 $ 0.948
-7.92%
$ 47.41 million $ 167,968
Feb 12 $ 1.03
+12.97%
$ 51.46 million $ 717,693
Feb 5 $ 0.915
+20.35%
$ 45.48 million $ 153,176
Jan 29 $ 0.765
-2.57%
$ 38.27 million $ 77,477
Jan 22 $ 0.798
-0.81%
$ 39.26 million $ 90,842
Jan 15 $ 0.816
-6.05%
$ 40.22 million $ 173,534
Jan 8 $ 0.886
+1.64%
$ 43.52 million $ 292,112
Jan 1 $ 0.906
+11.94%
$ 43.55 million $ 440,514
Dec 25 $ 0.692
+3.59%
$ 40.49 million $ 348,194
Dec 18 $ 0.707
-0.61%
$ 33.38 million $ 436,159
Dec 11 $ 0.704
-13.19%
$ 35.79 million $ 260,107
Dec 4 $ 0.818
+13.93%
$ 41.03 million $ 467,079
Nov 27 $ 0.72
-21.05%
$ 35.99 million $ 849,666
Nov 20 $ 0.818
+14.25%
$ 45.11 million $ 1.08 million
Nov 13 $ 0.601
+7.92%
$ 35.78 million $ 485,534
Nov 6 $ 0.557
+25.10%
$ 27.87 million $ 241,794
Oct 30 $ 0.42
+16.90%
$ 22.17 million $ 81,528
Oct 23 $ 0.355
+48.82%
$ 17.76 million $ 245,925
Oct 16 $ 0.184
+13.82%
$ -- $ 223,749
Oct 9 $ 0.154
-15.51%
$ -- $ 11,338
Sep 25 $ 0.203
-13.72%
$ -- $ 39,690
Sep 18 $ 0.245
+0.89%
$ 11.76 million $ 6,539
Sep 11 $ 0.248
+12.52%
$ 12.12 million $ 48,582
Sep 4 $ 0.207
-8.74%
$ -- $ 68,109
Aug 28 $ 0.206
-15.96%
$ -- $ 101,054
Aug 21 $ 0.218
-1.43%
$ 12.25 million $ 266,596
Aug 14 $ 0.221
-31.68%
$ 11.07 million $ 135,656
Aug 7 $ 0.298
+20.19%
$ 14.59 million $ 134,651
Jul 31 $ 0.249
-19.34%
$ 12.43 million $ 215,900
Download