Realio Security Token Historical Data

RST Page 7
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 2024 $2.46
+3.34%
$-- $4,463
Mar 30, 2024 $2.38
-9.46%
$119.19 million $34,310
Mar 29, 2024 $2.64
+9.73%
$132.04 million $75,374
Mar 28, 2024 $2.42
+5.72%
$120.83 million $108,388
Mar 27, 2024 $2.39
-0.24%
$119.56 million $291,013
Mar 26, 2024 $2.39
+12.74%
$119.43 million $653,217
Mar 25, 2024 $2.14
+9.93%
$106.95 million $281,087
Mar 24, 2024 $1.94
-3.16%
$97.18 million $1.09 million
Mar 23, 2024 $1.97
+17.91%
$98.73 million $267,863
Mar 22, 2024 $1.68
-2.14%
$84.02 million $130,789
Mar 21, 2024 $1.72
+26.83%
$85.77 million $466,538
Mar 20, 2024 $1.35
+39.46%
$67.72 million $208,228
Mar 19, 2024 $0.973
+5.06%
$48.66 million $150,876
Mar 18, 2024 $0.926
-6.00%
$46.29 million $17,785
Mar 17, 2024 $0.984
+1.85%
$49.19 million $26,192
Mar 16, 2024 $0.966
-3.89%
$48.28 million $10,329
Mar 15, 2024 $1
-7.94%
$50.11 million $145,480
Mar 14, 2024 $1.09
-9.73%
$54.42 million $69,007
Mar 13, 2024 $1.21
-0.36%
$60.29 million $110,009
Mar 12, 2024 $1.21
-3.59%
$60.5 million $14,076
Mar 11, 2024 $1.25
-0.30%
$62.4 million $41,490
Mar 10, 2024 $1.25
+1.98%
$62.6 million $10,466
Mar 9, 2024 $1.23
+1.30%
$61.35 million $13,168
Mar 8, 2024 $1.21
+4.06%
$60.53 million $66,808
Mar 7, 2024 $1.16
+12.92%
$58.18 million $85,983
Mar 6, 2024 $1.03
+8.11%
$51.43 million $89,823
Mar 5, 2024 $0.954
-2.46%
$47.68 million $134,343
Mar 4, 2024 $0.977
-0.40%
$48.84 million $26,113
Mar 3, 2024 $0.98
-0.16%
$48.98 million $49,710
Mar 2, 2024 $0.95
+0.16%
$47.52 million $7,243
Mar 1, 2024 $0.948
-8.97%
$47.41 million $325,995
Feb 29, 2024 $1.04
-2.13%
$52.19 million $13,582
Feb 28, 2024 $1.06
+4.97%
$53.19 million $10,702
Feb 27, 2024 $1.01
+5.33%
$50.7 million $16,838
Feb 26, 2024 $0.964
+1.63%
$48.18 million $27,803
Feb 25, 2024 $0.948
+2.43%
$47.41 million $38,153
Feb 24, 2024 $0.926
-0.80%
$46.29 million $21,273
Feb 23, 2024 $0.934
-4.82%
$46.68 million $25,817