Realio Security Token Historical Data

RST Page 3
Download
Date Close Price change Market cap Trading volume
Nov 8, 2024 $ 6.43
+61.13%
$ 321.34 million $ 28,724
Nov 7, 2024 $ 5.26
+1.23%
$ 262.97 million $ 8,859
Nov 6, 2024 $ 5.09
+66.58%
$ 254.68 million $ 20,723
Nov 5, 2024 $ 3.11
+450.04%
$ 155.33 million $ 6,699
Nov 4, 2024 $ 0.65
+0.01%
$ -- $ 4,495
Nov 3, 2024 $ 0.653
-86.62%
$ 32.66 million $ 4,523
Nov 2, 2024 $ 4.87
-25.76%
$ 243.53 million $ 9,142
Nov 1, 2024 $ 6.55
+123.59%
$ 327.71 million $ 27,076
Oct 31, 2024 $ 2.88
+387.43%
$ 144.21 million $ 130,499
Oct 30, 2024 $ 0.703
+0.09%
$ -- $ 728
Oct 29, 2024 $ 0.702
+2.99%
$ 35.11 million $ 727
Oct 28, 2024 $ 0.682
+2.38%
$ 34.09 million $ 1,745
Oct 27, 2024 $ 0.666
+4.23%
$ 33.31 million $ 4,561
Oct 26, 2024 $ 0.668
+1.81%
$ 33.42 million $ 191
Oct 25, 2024 $ 0.652
-13.11%
$ 32.59 million $ 882
Oct 24, 2024 $ 0.745
-0.14%
$ 37.27 million $ 2,105
Oct 23, 2024 $ 0.747
-5.21%
$ 37.33 million $ 471
Oct 22, 2024 $ 0.788
+0.50%
$ 39.39 million $ 1,583
Oct 21, 2024 $ 0.782
+0.95%
$ 39.08 million $ 5,856
Oct 20, 2024 $ 0.773
+4.48%
$ 38.67 million $ 2,929
Oct 19, 2024 $ 0.745
-2.17%
$ 37.25 million $ 1,616
Oct 18, 2024 $ 0.762
-3.60%
$ 38.08 million $ 515
Oct 17, 2024 $ 0.79
-4.36%
$ 39.49 million $ 790
Oct 16, 2024 $ 0.785
-1.30%
$ 39.24 million $ 1,013
Oct 15, 2024 $ 0.803
-7.27%
$ 40.13 million $ 1,968
Oct 14, 2024 $ 0.865
+4.39%
$ 43.26 million $ 2,875
Oct 13, 2024 $ 0.831
-1.21%
$ 41.53 million $ 1,576
Oct 12, 2024 $ 0.84
-14.06%
$ 42.01 million $ 10,214
Oct 11, 2024 $ 0.942
+3.14%
$ 47.12 million $ 1,371
Oct 10, 2024 $ 0.915
+0.04%
$ 45.77 million $ 1,450
Oct 9, 2024 $ 0.915
-9.49%
$ 45.75 million $ 1,838
Oct 8, 2024 $ 1
+0.41%
$ 50.1 million $ 3,513
Oct 7, 2024 $ 1.05
+1.30%
$ -- $ 298
Oct 6, 2024 $ 1.03
-3.29%
$ 51.73 million $ 1,781
Oct 5, 2024 $ 1.07
+0.24%
$ 53.49 million $ 474
Oct 4, 2024 $ 1.09
+18.35%
$ 54.45 million $ 5,389
Oct 3, 2024 $ 0.922
-1.70%
$ 46.08 million $ 2,638
Oct 2, 2024 $ 0.938
-6.44%
$ 46.91 million $ 3,161
Oct 1, 2024 $ 1
-5.02%
$ 50.15 million $ 2,008
Sep 30, 2024 $ 1.05
-1.06%
$ 52.69 million $ 9,446
Sep 29, 2024 $ 1.1
+1.66%
$ 55.24 million $ 8,819
Sep 28, 2024 $ 1.09
-2.30%
$ 54.31 million $ 9,874
Sep 27, 2024 $ 1.11
+5.06%
$ 55.6 million $ 10,210
Sep 26, 2024 $ 1.06
+6.15%
$ 52.91 million $ 4,157
Sep 25, 2024 $ 0.996
-0.14%
$ 49.8 million $ 3,994
Sep 24, 2024 $ 1.03
-1.27%
$ -- $ 2,059
Sep 23, 2024 $ 1.04
+0.27%
$ 52.19 million $ 4,213
Sep 22, 2024 $ 1.04
+6.32%
$ 52.07 million $ 5,048
Sep 21, 2024 $ 0.98
+1.51%
$ 49 million $ 5,966
Sep 17, 2024 $ 0.735
+3.21%
$ 36.78 million $ 4,387