Realio Security Token Historical Data

RST Page 9
Download
Date Close Price change Market cap Trading volume
Jan 3, 2024 $0.89
-9.77%
$44.51 million $105,912
Jan 2, 2024 $0.985
+11.37%
$49.27 million $84,975
Jan 1, 2024 $0.884
+9.13%
$44.18 million $95,292
Dec 31, 2023 $0.81
+17.05%
$40.49 million $38,938
Dec 30, 2023 $0.692
+1.78%
$34.59 million $105,147
Dec 29, 2023 $0.68
+1.10%
$33.99 million $20,090
Dec 28, 2023 $0.674
-11.18%
$33.68 million $97,838
Dec 27, 2023 $0.758
+10.25%
$37.92 million $87,220
Dec 26, 2023 $0.688
-2.20%
$34.38 million $14,716
Dec 25, 2023 $0.703
+5.19%
$35.13 million $23,182
Dec 24, 2023 $0.668
-5.54%
$33.38 million $64,194
Dec 23, 2023 $0.707
-11.49%
$35.35 million $88,895
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