Realio Security Token Historical Data

RST Page 8
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2024 $0.915
+8.37%
$45.77 million $22,298
Feb 9, 2024 $0.845
+7.35%
$42.27 million $12,938
Feb 8, 2024 $0.788
+5.17%
$39.39 million $52,871
Feb 7, 2024 $0.749
+0.64%
$37.47 million $13,680
Feb 6, 2024 $0.745
-1.06%
$37.23 million $38,068
Feb 5, 2024 $0.755
-0.72%
$37.76 million $13,321
Feb 4, 2024 $0.765
-0.04%
$38.27 million $5,431
Feb 3, 2024 $0.767
-2.54%
$38.35 million $5,441
Feb 2, 2024 $0.787
+3.43%
$39.34 million $4,344
Feb 1, 2024 $0.762
-4.95%
$38.08 million $23,522
Jan 31, 2024 $0.801
-1.30%
$40.07 million $25,976
Jan 30, 2024 $0.811
+2.26%
$40.54 million $5,780
Jan 29, 2024 $0.793
+0.98%
$39.66 million $6,983
Jan 28, 2024 $0.785
-1.66%
$39.26 million $39,985
Jan 27, 2024 $0.798
+4.44%
$39.88 million $42,982
Jan 26, 2024 $0.763
+0.37%
$38.17 million $22,667
Jan 25, 2024 $0.734
+0.15%
$-- $5,712
Jan 24, 2024 $0.733
-3.01%
$36.64 million $5,714
Jan 23, 2024 $0.763
+1.26%
$-- $4,158
Jan 22, 2024 $0.754
-6.23%
$37.7 million $9,609
Jan 21, 2024 $0.804
-1.07%
$40.22 million $6,105
Jan 20, 2024 $0.816
-2.16%
$40.8 million $22,817
Jan 19, 2024 $0.832
+0.88%
$41.59 million $15,304
Jan 18, 2024 $0.824
-11.71%
$41.22 million $53,263
Jan 17, 2024 $0.936
-0.71%
$46.78 million $55,590
Jan 16, 2024 $0.942
+2.69%
$47.1 million $16,599
Jan 15, 2024 $0.897
+3.22%
$-- $9,961
Jan 14, 2024 $0.87
-1.26%
$43.52 million $9,536
Jan 13, 2024 $0.886
+1.69%
$44.3 million $5,420
Jan 12, 2024 $0.863
-6.00%
$43.15 million $27,494
Jan 11, 2024 $0.919
+1.71%
$45.96 million $176,263
Jan 10, 2024 $0.905
+2.89%
$45.23 million $33,968
Jan 9, 2024 $0.878
-2.83%
$43.92 million $18,517
Jan 8, 2024 $0.905
+3.78%
$45.23 million $30,450
Jan 7, 2024 $0.871
-3.91%
$43.55 million $26,568
Jan 6, 2024 $0.906
+1.97%
$45.32 million $18,761
Jan 5, 2024 $0.888
-3.92%
$44.41 million $61,943
Jan 4, 2024 $0.924
+3.54%
$46.21 million $73,632