Realio Security Token Historical Data

RST Page 7
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 2024 $ 0.982
+2.10%
$ 49.1 million $ 18,545
Feb 21, 2024 $ 0.962
+0.08%
$ 48.11 million $ 8,021
Feb 20, 2024 $ 0.961
-4.66%
$ 48.06 million $ 46,072
Feb 19, 2024 $ 1.01
-2.02%
$ 50.45 million $ 10,087
Feb 18, 2024 $ 1.03
+6.90%
$ 51.46 million $ 20,590
Feb 17, 2024 $ 0.964
+0.06%
$ 48.18 million $ 6,807
Feb 16, 2024 $ 0.963
-3.89%
$ 48.16 million $ 124,372
Feb 15, 2024 $ 1.01
-5.81%
$ 50.33 million $ 317,976
Feb 14, 2024 $ 1.07
+11.22%
$ 53.45 million $ 186,110
Feb 13, 2024 $ 0.96
-0.45%
$ 47.99 million $ 56,956
Feb 12, 2024 $ 0.96
+5.35%
$ 47.99 million $ 4,883
Feb 11, 2024 $ 0.91
-0.52%
$ 45.48 million $ 20,541