Realio Security Token Historical Data

RST Page 5
Download
Date Close Price change Market cap Trading volume
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
Jul 14, 2024 $1.26
+3.54%
$62.77 million $4,699
Jul 13, 2024 $1.21
+8.64%
$60.62 million $11,470
Jul 12, 2024 $1.12
-2.18%
$55.76 million $20,804
Jul 11, 2024 $1.14
+0.79%
$57.16 million $7,903
Jul 10, 2024 $1.13
+0.71%
$56.73 million $2,268
Jul 9, 2024 $1.13
-2.00%
$56.38 million $12,275
Jul 8, 2024 $1.15
+9.87%
$57.49 million $23,494
Jul 7, 2024 $1.06
-11.04%
$52.91 million $24,162
Jul 6, 2024 $1.18
+3.38%
$59.08 million $2,362
Jul 5, 2024 $1.14
+1.45%
$57.23 million $36,757
Jul 4, 2024 $1.13
-13.15%
$56.53 million $15,837
Jul 3, 2024 $1.3
-3.76%
$64.99 million $24,056
Jul 2, 2024 $1.35
-0.44%
$67.72 million $7,328
Jun 29, 2024 $1.36
+0.24%
$68.17 million $2,727
Jun 28, 2024 $1.36
-0.10%
$68.02 million $2,721
Jun 25, 2024 $1.44
+5.40%
$-- $2,882
Jun 24, 2024 $1.36
-0.94%
$68.14 million $5,450
Jun 23, 2024 $1.38
-6.68%
$68.83 million $5,354
Jun 22, 2024 $1.48
+0.67%
$74.14 million $10,473
Jun 21, 2024 $1.47
-0.76%
$73.61 million $61,921
Jun 20, 2024 $1.48
-2.48%
$74.15 million $236,637
Jun 19, 2024 $1.52
+4.75%
$76 million $115,328
Jun 18, 2024 $1.45
-2.25%
$72.49 million $287,390
Jun 17, 2024 $1.48
-5.46%
$74.1 million $80,721
Jun 16, 2024 $1.57
+0.35%
$78.28 million $157,831
Jun 15, 2024 $1.56
+3.01%
$78.02 million $73,661
Jun 14, 2024 $1.51
-0.51%
$75.71 million $323,040
Jun 13, 2024 $1.52
-4.34%
$76.14 million $175,384
Jun 12, 2024 $1.59
+2.53%
$79.67 million $264,486
Jun 11, 2024 $1.56
-3.63%
$77.77 million $375,503
Jun 10, 2024 $1.62
-5.16%
$80.97 million $62,435
Jun 9, 2024 $1.71
+1.02%
$85.31 million $65,111
Jun 8, 2024 $1.69
-1.85%
$84.68 million $190,440
Jun 7, 2024 $1.72
-4.35%
$86 million $283,215
Jun 6, 2024 $1.8
-3.99%
$89.84 million $379,356
Jun 5, 2024 $1.87
+4.33%
$93.46 million $253,501
Jun 4, 2024 $1.79
+8.02%
$89.5 million $342,786
Jun 3, 2024 $1.66
-0.81%
$83.08 million $103,758