Realio Security Token Historical Data

RST Page 2
Download
Date Close Price change Market cap Trading volume
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
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