Realio Security Token Historical Data

RST Page 6
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 1.73
+0.59%
$ 86.53 million $ 183,528
May 20, 2024 $ 1.72
+17.00%
$ 86.1 million $ 313,502
May 19, 2024 $ 1.47
-2.98%
$ 73.52 million $ 101,806
May 18, 2024 $ 1.52
+0.94%
$ 75.79 million $ 162,880
May 17, 2024 $ 1.5
+6.56%
$ 74.94 million $ 337,204
May 16, 2024 $ 1.41
-0.77%
$ 70.37 million $ 155,202
May 15, 2024 $ 1.42
+9.57%
$ 71.02 million $ 412,674
May 14, 2024 $ 1.3
-4.66%
$ 64.85 million $ 179,969
May 13, 2024 $ 1.36
-0.51%
$ 67.99 million $ 112,996
May 12, 2024 $ 1.37
+0.47%
$ 68.33 million $ 162,750
May 11, 2024 $ 1.36
-4.09%
$ 68.02 million $ 403,895
May 10, 2024 $ 1.42
-13.69%
$ 70.92 million $ 544,670
May 9, 2024 $ 1.64
+5.04%
$ 81.97 million $ 33,392
May 8, 2024 $ 1.56
-4.39%
$ 78.01 million $ 108,267
May 7, 2024 $ 1.64
-2.38%
$ 81.83 million $ 42,954
May 6, 2024 $ 1.68
-2.64%
$ 83.91 million $ 152,896
May 5, 2024 $ 1.72
+2.32%
$ 86.13 million $ 57,466
May 4, 2024 $ 1.68
+0.36%
$ 84.1 million $ 81,121
May 3, 2024 $ 1.67
+5.79%
$ 83.47 million $ 362,321
May 2, 2024 $ 1.58
-2.46%
$ 78.83 million $ 439,476
May 1, 2024 $ 1.68
-8.94%
$ 84.47 million $ 1.08 million
Apr 30, 2024 $ 1.85
-7.20%
$ 92.42 million $ 443,361
Apr 29, 2024 $ 1.99
-0.72%
$ 99.73 million $ 101,971
Apr 28, 2024 $ 2.01
-0.20%
$ 100.52 million $ 115,131
Apr 27, 2024 $ 2.01
+3.47%
$ 100.59 million $ 91,006
Apr 26, 2024 $ 1.94
-0.31%
$ 97.24 million $ 314,385
Apr 25, 2024 $ 1.95
+0.89%
$ 97.51 million $ 112,053
Apr 24, 2024 $ 1.93
-2.37%
$ 96.58 million $ 572,955
Apr 23, 2024 $ 1.98
-2.09%
$ 98.94 million $ 110,267
Apr 22, 2024 $ 2.02
+2.19%
$ 101.09 million $ 56,586
Apr 21, 2024 $ 1.98
-2.36%
$ 99.06 million $ 304,679
Apr 20, 2024 $ 2.03
+5.94%
$ 101.25 million $ 222,164
Apr 19, 2024 $ 1.92
-1.53%
$ 95.86 million $ 411,880
Apr 18, 2024 $ 1.94
+4.65%
$ 96.99 million $ 317,006
Apr 17, 2024 $ 1.86
-4.26%
$ 92.76 million $ 718,242
Apr 16, 2024 $ 1.94
-1.97%
$ 97.18 million $ 939,462
Apr 15, 2024 $ 1.99
-3.81%
$ 99.42 million $ 374,765
Apr 14, 2024 $ 2.06
+6.81%
$ 102.97 million $ 231,147
Apr 13, 2024 $ 1.94
-8.50%
$ 97.1 million $ 1.58 million
Apr 12, 2024 $ 2.12
-6.96%
$ 106.08 million $ 1.12 million
Apr 11, 2024 $ 2.28
-1.82%
$ 113.97 million $ 233,569
Apr 10, 2024 $ 2.32
-2.14%
$ 115.88 million $ 484,428
Apr 9, 2024 $ 2.37
-6.43%
$ 118.46 million $ 144,845
Apr 8, 2024 $ 2.53
+6.69%
$ 126.46 million $ 645,418
Apr 7, 2024 $ 2.37
+2.56%
$ 118.72 million $ 254,646
Apr 6, 2024 $ 2.32
+3.33%
$ 115.92 million $ 304,463
Apr 5, 2024 $ 2.25
-1.57%
$ 112.58 million $ 374,366
Apr 4, 2024 $ 2.28
-1.32%
$ 114.13 million $ 631,260
Apr 3, 2024 $ 2.32
+0.21%
$ 115.86 million $ 6,235
Apr 2, 2024 $ 2.31
+1.97%
$ 115.72 million $ 6,017