Realio Security Token Historical Data

RST Page 6
Download
Date Close Price change Market cap Trading volume
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
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