Realio Security Token Historical Data

RST Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 26, 2024 $ 1.21
+1.23%
$ 60.26 million $ 34,149
Jul 25, 2024 $ 1.19
-2.16%
$ 59.55 million $ 59,508
Jul 24, 2024 $ 1.22
-4.32%
$ 60.82 million $ 56,248
Jul 23, 2024 $ 1.28
-3.83%
$ 64.01 million $ 16,209
Jul 22, 2024 $ 1.33
+1.77%
$ 66.55 million $ 40,926
Jul 21, 2024 $ 1.32
-1.14%
$ -- $ 20,882
Jul 20, 2024 $ 1.34
-0.77%
$ 66.95 million $ 29,494
Jul 19, 2024 $ 1.35
+0.47%
$ 67.5 million $ 37,315
Jul 18, 2024 $ 1.34
+5.21%
$ 67.25 million $ 33,142
Jul 17, 2024 $ 1.28
-4.10%
$ 63.95 million $ 41,099
Jul 16, 2024 $ 1.34
-2.98%
$ 66.79 million $ 36,806
Jul 15, 2024 $ 1.37
+9.60%
$ 68.66 million $ 24,275