Realio Security Token Historical Data

RST Page 3
Download
Date Close Price change Market cap Trading volume
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
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