Realio Security Token Historical Data

RST Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 2, 2024 $ 1.68
+2.17%
$ 83.83 million $ 187,646
Jun 1, 2024 $ 1.64
+2.27%
$ 82.13 million $ 145,191
May 31, 2024 $ 1.61
+0.15%
$ 80.32 million $ 243,194
May 30, 2024 $ 1.6
-1.58%
$ 80.16 million $ 31,030
May 29, 2024 $ 1.63
-1.78%
$ 81.48 million $ 28,037
May 28, 2024 $ 1.66
-1.34%
$ 83.01 million $ 103,226
May 27, 2024 $ 1.68
+0.48%
$ 84.22 million $ 184,090
May 26, 2024 $ 1.68
+0.01%
$ 83.84 million $ 40,839
May 25, 2024 $ 1.68
-1.09%
$ 83.78 million $ 116,843
May 24, 2024 $ 1.69
+0.48%
$ 84.67 million $ 73,512
May 23, 2024 $ 1.68
-0.84%
$ 84.04 million $ 165,885
May 22, 2024 $ 1.7
-1.99%
$ 84.81 million $ 33,941