Real Sociedad Fan Token Historical Data

RSO
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 1.93
+4.02%
$ -- $ 62
Oct 8, 2024 $ 1.84
-3.42%
$ 18.43 million $ 59
Oct 7, 2024 $ 1.91
+7.12%
$ 19.12 million $ 46
Oct 6, 2024 $ 1.78
+1.92%
$ 17.84 million $ 21
Oct 5, 2024 $ 1.75
+0.95%
$ 17.49 million $ 37
Oct 4, 2024 $ 1.73
+0.24%
$ 17.32 million $ 3
Oct 2, 2024 $ 1.65
-2.54%
$ 16.48 million $ 3
Oct 1, 2024 $ 1.69
-0.63%
$ 16.92 million $ 3
Sep 28, 2024 $ 1.93
-2.91%
$ -- $ 4
Sep 27, 2024 $ 1.99
-14.06%
$ 19.87 million $ 6
Sep 22, 2024 $ 1.89
-4.87%
$ -- $ 15
Sep 21, 2024 $ 1.98
+3.37%
$ 19.83 million $ 16
Sep 15, 2024 $ 1.6
-1.31%
$ 16 million $ 114
Sep 14, 2024 $ 1.62
+0.01%
$ 16.21 million $ 115
Sep 13, 2024 $ 1.62
+1.26%
$ 16.24 million $ 13
Sep 12, 2024 $ 1.6
-3.86%
$ 16.03 million $ 13
Sep 11, 2024 $ 1.67
+1.19%
$ 16.68 million $ 183
Sep 10, 2024 $ 1.65
+0.04%
$ 16.48 million $ 2
Sep 4, 2024 $ 1.61
+3.02%
$ 16.12 million $ 10
Sep 3, 2024 $ 1.57
-23.48%
$ 15.66 million $ 188
Sep 2, 2024 $ 2.04
+3.84%
$ 20.45 million $ 2
Aug 31, 2024 $ 1.6
-1.35%
$ -- $ 54
Aug 30, 2024 $ 1.63
-27.29%
$ 16.28 million $ 55
Aug 29, 2024 $ 2.22
+0.53%
$ 22.16 million $ 82
Aug 28, 2024 $ 1.73
-1.52%
$ 17.29 million $ 12
Aug 27, 2024 $ 1.76
-3.46%
$ 17.58 million $ 215
Aug 24, 2024 $ 2.23
+1.23%
$ -- $ 11
Aug 23, 2024 $ 2.2
-0.46%
$ 21.98 million $ 13
Aug 22, 2024 $ 2.21
-1.97%
$ 22.05 million $ 13
Aug 21, 2024 $ 2.25
+24.52%
$ 22.48 million $ 50
Aug 20, 2024 $ 1.81
+6.20%
$ 18.05 million $ 75
Aug 19, 2024 $ 1.7
-8.25%
$ 17 million $ 11
Aug 18, 2024 $ 1.85
+6.00%
$ 18.53 million $ 22
Aug 17, 2024 $ 1.75
-3.60%
$ 17.45 million $ 12
Aug 16, 2024 $ 1.81
-0.83%
$ 18.11 million $ 30
Aug 15, 2024 $ 1.83
+6.75%
$ 18.29 million $ 145
Aug 14, 2024 $ 1.71
+2.14%
$ 17.13 million $ 7
Aug 13, 2024 $ 1.68
+1.75%
$ 16.79 million $ 29
Aug 12, 2024 $ 1.65
-1.64%
$ 16.52 million $ 17
Aug 11, 2024 $ 1.68
-15.36%
$ 16.79 million $ 3
Aug 10, 2024 $ 1.98
+13.61%
$ 19.83 million $ 81
Aug 9, 2024 $ 1.75
+10.94%
$ 17.46 million $ 28
Aug 8, 2024 $ 1.58
+2.10%
$ 15.76 million $ 11
Aug 7, 2024 $ 1.54
+6.50%
$ 15.44 million $ 95
Aug 6, 2024 $ 1.45
-5.05%
$ 14.48 million $ 126
Aug 5, 2024 $ 1.53
-8.20%
$ 15.27 million $ 194
Aug 4, 2024 $ 1.66
-4.48%
$ 16.59 million $ 81
Aug 3, 2024 $ 1.74
-6.14%
$ 17.39 million $ 21
Aug 2, 2024 $ 1.85
-3.65%
$ 18.53 million $ 48
Aug 1, 2024 $ 1.92
-4.13%
$ 19.23 million $ 344
Download