Realio Security Token Historical Data

RST Page 9
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.798
+8.30%
$ 39.92 million $ 25,042
Dec 21, 2023 $ 0.743
+5.11%
$ 37.17 million $ 40,342
Dec 20, 2023 $ 0.707
-2.99%
$ 35.35 million $ 146,605
Dec 19, 2023 $ 0.728
+7.27%
$ 36.41 million $ 97,847
Dec 18, 2023 $ 0.678
-4.64%
$ 33.92 million $ 37,428
Dec 17, 2023 $ 0.716
+1.46%
$ 35.79 million $ 13,432
Dec 16, 2023 $ 0.704
-3.97%
$ 35.22 million $ 28,447
Dec 15, 2023 $ 0.734
-11.04%
$ 36.71 million $ 30,005
Dec 14, 2023 $ 0.825
+4.03%
$ 41.26 million $ 38,742
Dec 13, 2023 $ 0.793
+8.92%
$ 39.67 million $ 43,899
Dec 12, 2023 $ 0.727
-1.24%
$ 36.34 million $ 38,356
Dec 11, 2023 $ 0.736
-9.28%
$ 36.81 million $ 80,659
Dec 10, 2023 $ 0.821
+0.11%
$ 41.03 million $ 11,620
Dec 9, 2023 $ 0.818
-4.27%
$ 40.9 million $ 53,076
Dec 8, 2023 $ 0.854
+2.49%
$ 42.69 million $ 65,957
Dec 7, 2023 $ 0.833
+5.72%
$ 41.66 million $ 79,098
Dec 6, 2023 $ 0.789
-10.16%
$ 39.44 million $ 64,248
Dec 5, 2023 $ 0.877
+18.55%
$ 43.85 million $ 95,910
Dec 4, 2023 $ 0.738
+2.79%
$ 36.9 million $ 108,790
Dec 3, 2023 $ 0.72
-5.85%
$ 35.99 million $ 60,003
Dec 2, 2023 $ 0.764
+0.72%
$ 38.21 million $ 121,169
Dec 1, 2023 $ 0.761
-1.56%
$ 38.05 million $ 138,249
Nov 30, 2023 $ 0.778
+2.36%
$ 38.92 million $ 68,646
Nov 29, 2023 $ 0.762
-8.08%
$ 38.08 million $ 150,509
Nov 28, 2023 $ 0.829
-1.72%
$ 41.44 million $ 155,739
Nov 27, 2023 $ 0.845
-7.33%
$ 42.24 million $ 155,353
Nov 26, 2023 $ 0.902
+9.80%
$ 45.11 million $ 60,763
Nov 25, 2023 $ 0.818
-8.56%
$ 40.88 million $ 82,767
Nov 24, 2023 $ 0.894
+5.77%
$ 44.7 million $ 184,852
Nov 23, 2023 $ 0.844
+6.95%
$ 42.22 million $ 103,505
Nov 22, 2023 $ 0.789
+15.07%
$ 39.46 million $ 218,320
Nov 21, 2023 $ 0.688
+0.53%
$ 34.4 million $ 350,422
Nov 20, 2023 $ 0.686
-4.11%
$ 34.31 million $ 137,191
Nov 19, 2023 $ 0.716
+17.82%
$ 35.78 million $ 193,094
Nov 18, 2023 $ 0.601
+13.91%
$ 30.03 million $ 69,886
Nov 17, 2023 $ 0.528
-0.29%
$ 26.38 million $ 54,363
Nov 16, 2023 $ 0.528
-9.27%
$ 26.42 million $ 71,705
Nov 15, 2023 $ 0.58
+23.13%
$ 29.02 million $ 176,035
Nov 14, 2023 $ 0.472
-6.18%
$ 23.59 million $ 48,990
Nov 13, 2023 $ 0.503
-9.58%
$ 25.15 million $ 64,555
Nov 12, 2023 $ 0.557
-0.14%
$ 27.87 million $ 57,187
Nov 11, 2023 $ 0.557
-4.32%
$ 27.87 million $ 31,182
Nov 10, 2023 $ 0.581
+10.59%
$ 29.03 million $ 99,525
Nov 9, 2023 $ 0.525
+13.76%
$ 26.23 million $ 48,685
Nov 8, 2023 $ 0.461
+2.61%
$ 23.07 million $ 19,863
Nov 7, 2023 $ 0.45
-2.89%
$ 22.49 million $ 22,627
Nov 6, 2023 $ 0.463
+3.80%
$ 23.13 million $ 19,912
Nov 5, 2023 $ 0.443
+5.73%
$ 22.17 million $ 6,062
Nov 4, 2023 $ 0.42
+9.31%
$ 20.99 million $ 23,613
Nov 3, 2023 $ 0.379
-0.74%
$ 18.95 million $ 4,182