Real Sociedad Fan Token Historical Data

RSO Page 5
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 4.53
-6.06%
$ 45.34 million $ 265
Feb 25, 2024 $ 4.83
+0.09%
$ 48.3 million $ 150
Feb 24, 2024 $ 4.83
+1.09%
$ 48.33 million $ 4,216
Feb 23, 2024 $ 4.78
-0.94%
$ 47.78 million $ 4,074
Feb 22, 2024 $ 4.82
+4.42%
$ 48.25 million $ 4,273
Feb 21, 2024 $ 4.62
-2.64%
$ 46.25 million $ 3,810
Feb 20, 2024 $ 4.74
-2.44%
$ 47.45 million $ 4,156
Feb 19, 2024 $ 4.86
+12.78%
$ 48.63 million $ 4,040
Feb 18, 2024 $ 4.31
-4.66%
$ 43.12 million $ 3,834
Feb 17, 2024 $ 4.52
-10.19%
$ 45.23 million $ 3,748
Feb 16, 2024 $ 4.97
+4.98%
$ 49.71 million $ 3,923
Feb 15, 2024 $ 4.72
-5.83%
$ 47.21 million $ 3,595
Feb 14, 2024 $ 5.01
+20.67%
$ 50.08 million $ 3,320
Feb 13, 2024 $ 4.15
+7.89%
$ 41.54 million $ 3,178
Feb 12, 2024 $ 3.85
-13.57%
$ 38.54 million $ 3,979
Feb 11, 2024 $ 4.59
-13.80%
$ 45.89 million $ 3,861
Feb 10, 2024 $ 5.32
+4.82%
$ 53.2 million $ 3,321
Feb 9, 2024 $ 5.08
-8.05%
$ 50.75 million $ 3,615
Feb 8, 2024 $ 5.53
-5.98%
$ 55.29 million $ 3,467
Feb 7, 2024 $ 5.88
+20.87%
$ 58.75 million $ 3,439
Feb 6, 2024 $ 4.86
+0.68%
$ 48.62 million $ 3,240
Feb 5, 2024 $ 4.83
-17.17%
$ 48.33 million $ 3,252
Feb 4, 2024 $ 5.84
+3.98%
$ 58.36 million $ 3,852
Feb 3, 2024 $ 5.62
+6.16%
$ 56.19 million $ 3,732
Feb 2, 2024 $ 5.29
-0.50%
$ 52.89 million $ 3,362
Feb 1, 2024 $ 5.31
+9.29%
$ 53.06 million $ 3,533
Jan 31, 2024 $ 4.87
-1.67%
$ 48.66 million $ 3,220
Jan 30, 2024 $ 4.94
-3.85%
$ 49.37 million $ 3,273
Jan 29, 2024 $ 5.14
-11.17%
$ 51.36 million $ 3,781
Jan 28, 2024 $ 5.79
-10.69%
$ 57.93 million $ 3,363
Jan 27, 2024 $ 6.48
-8.10%
$ 64.83 million $ 3,803
Jan 26, 2024 $ 7.06
-3.98%
$ 70.62 million $ 3,613
Jan 25, 2024 $ 7.36
+10.72%
$ 73.64 million $ 3,465
Jan 24, 2024 $ 6.65
-3.29%
$ 66.51 million $ 3,221
Jan 23, 2024 $ 6.84
-1.98%
$ 68.38 million $ 64,878
Jan 22, 2024 $ 6.96
-4.29%
$ 69.65 million $ 406,875
Jan 21, 2024 $ 7.29
-7.08%
$ 72.9 million $ 422,415
Jan 20, 2024 $ 7.82
+16.43%
$ 78.24 million $ 472,850
Jan 19, 2024 $ 6.7
-3.74%
$ 67.04 million $ 405,072
Jan 18, 2024 $ 6.95
-8.64%
$ 69.49 million $ 411,272
Jan 17, 2024 $ 7.61
-2.59%
$ 76.07 million $ 483,852
Jan 16, 2024 $ 7.79
+19.61%
$ 77.86 million $ 447,740
Jan 15, 2024 $ 6.51
+4.94%
$ 65.08 million $ 421,276
Jan 14, 2024 $ 6.18
-4.72%
$ 61.81 million $ 360,670
Jan 13, 2024 $ 6.5
+9.08%
$ 65.03 million $ 413,871
Jan 12, 2024 $ 5.96
-3.67%
$ 59.64 million $ 354,564
Jan 11, 2024 $ 6.18
+3.24%
$ 61.84 million $ 349,919
Jan 10, 2024 $ 5.98
+6.06%
$ 59.82 million $ 322,349
Jan 9, 2024 $ 5.64
-3.05%
$ 56.37 million $ 326,343
Jan 8, 2024 $ 5.82
+2.61%
$ 58.24 million $ 336,825