Realio Security Token Historical Data

RST Page 4
Download
Date Close Price change Market cap Trading volume
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
Sep 16, 2024 $0.713
+0.80%
$35.65 million $4,264
Sep 10, 2024 $0.577
-0.89%
$28.86 million $3,986
Sep 9, 2024 $0.583
+6.92%
$29.13 million $5,160
Sep 8, 2024 $0.545
-4.90%
$27.27 million $4,418
Sep 7, 2024 $0.596
+1.10%
$29.78 million $3,614
Sep 6, 2024 $0.59
-1.26%
$29.48 million $3,588
Aug 30, 2024 $0.657
-2.82%
$32.87 million $7,051
Aug 29, 2024 $0.677
-8.42%
$33.83 million $11,852
Aug 28, 2024 $0.74
-9.40%
$36.98 million $8,388
Aug 27, 2024 $0.75
-4.05%
$37.51 million $12,512
Aug 26, 2024 $0.782
-7.15%
$39.1 million $13,067
Aug 24, 2024 $0.829
+3.30%
$41.43 million $14,757
Aug 23, 2024 $0.803
+10.97%
$40.17 million $22,834
Aug 22, 2024 $0.724
-1.21%
$36.2 million $12,925
Aug 21, 2024 $0.733
-6.50%
$36.65 million $13,217
Aug 20, 2024 $0.718
-1.10%
$35.91 million $11,374
Aug 19, 2024 $0.726
-0.69%
$36.28 million $9,714
Aug 18, 2024 $0.732
-9.16%
$36.59 million $11,565
Aug 16, 2024 $0.742
-0.86%
$37.12 million $11,955
Aug 15, 2024 $0.749
-5.07%
$37.44 million $10,171
Aug 13, 2024 $0.807
-0.67%
$40.33 million $13,258
Aug 12, 2024 $0.82
+5.52%
$40.99 million $30,033
Aug 11, 2024 $0.777
-8.46%
$38.86 million $15,149
Aug 10, 2024 $0.808
-0.53%
$40.42 million $13,788
Aug 9, 2024 $0.812
-17.39%
$40.58 million $21,555
Aug 8, 2024 $0.983
+30.57%
$49.13 million $31,499
Aug 7, 2024 $0.753
-8.10%
$37.65 million $13,492
Aug 6, 2024 $0.818
+5.83%
$40.88 million $22,324
Aug 5, 2024 $0.776
-7.13%
$38.81 million $22,960
Aug 4, 2024 $0.838
-6.94%
$41.92 million $13,294
Aug 3, 2024 $0.901
-9.07%
$45.06 million $24,784
Aug 2, 2024 $0.991
-6.32%
$49.53 million $33,805
Aug 1, 2024 $1.06
+0.44%
$52.88 million $23,354
Jul 31, 2024 $1.05
-1.87%
$52.61 million $22,069
Jul 30, 2024 $1.07
-4.78%
$53.62 million $15,276
Jul 29, 2024 $1.13
-3.68%
$56.3 million $20,511
Jul 28, 2024 $1.17
+1.16%
$58.43 million $13,457
Jul 27, 2024 $1.16
-4.05%
$57.82 million $17,364