Real Sociedad Fan Token Historical Data

RSO Page 8
Download
Date Close Price change Market cap Trading volume
Sep 29, 2023 $ 5.85
+2.47%
$ 58.54 million $ 319,429
Sep 28, 2023 $ 5.73
+7.38%
$ 57.25 million $ 5.51 million
Sep 27, 2023 $ 5.34
+1.04%
$ 53.39 million $ 1.78 million
Sep 26, 2023 $ 5.42
+0.43%
$ 54.17 million $ 2.29 million
Sep 25, 2023 $ 5.39
+0.84%
$ 53.93 million $ 2.27 million
Sep 24, 2023 $ 5.36
-1.49%
$ 53.65 million $ 2.53 million
Sep 23, 2023 $ 5.45
-0.54%
$ 54.54 million $ 2.35 million
Sep 22, 2023 $ 5.47
+0.45%
$ 54.67 million $ 2.5 million
Sep 21, 2023 $ 5.45
-0.43%
$ 54.47 million $ 2.24 million
Sep 20, 2023 $ 5.46
-1.03%
$ 54.59 million $ 319,735
Sep 19, 2023 $ 5.51
+1.39%
$ 55.12 million $ 1.81 million
Sep 18, 2023 $ 5.39
+4.50%
$ 53.91 million $ 1.52 million
Sep 17, 2023 $ 5.16
-3.23%
$ 51.6 million $ 1.47 million
Sep 16, 2023 $ 5.28
+1.99%
$ 52.82 million $ 303,162
Sep 15, 2023 $ 5.18
+2.27%
$ 51.84 million $ 955,551
Sep 14, 2023 $ 5.06
+2.48%
$ 50.58 million $ 266,965
Sep 13, 2023 $ 4.92
+2.50%
$ 49.18 million $ 256,444
Sep 12, 2023 $ 4.8
+1.17%
$ 48.04 million $ 260,553
Sep 11, 2023 $ 4.75
-4.56%
$ 47.51 million $ 313,427
Sep 10, 2023 $ 4.98
-5.06%
$ 49.8 million $ 280,411
Sep 9, 2023 $ 5.22
+1.71%
$ 52.21 million $ 391,913
Sep 8, 2023 $ 5.14
-2.90%
$ 51.4 million $ 339,804
Sep 7, 2023 $ 5.25
-0.19%
$ 52.46 million $ 322,729
Sep 6, 2023 $ 5.25
+25.72%
$ 52.51 million $ 502,282
Sep 5, 2023 $ 4.18
+8.52%
$ 41.81 million $ 257,832
Sep 4, 2023 $ 3.85
+0.57%
$ 38.51 million $ 221,008
Sep 3, 2023 $ 3.83
+0.59%
$ 38.34 million $ 212,967
Sep 2, 2023 $ 3.82
+1.82%
$ 38.16 million $ 200,924
Sep 1, 2023 $ 3.75
-0.25%
$ 37.54 million $ 204,052
Aug 31, 2023 $ 3.76
-4.66%
$ 37.58 million $ 220,475
Aug 30, 2023 $ 3.94
-1.45%
$ 39.43 million $ 261,753
Aug 29, 2023 $ 3.94
+3.09%
$ 39.41 million $ 280,265
Aug 28, 2023 $ 3.82
-3.85%
$ 38.24 million $ 233,699
Aug 27, 2023 $ 3.96
+2.32%
$ 39.64 million $ 221,094
Aug 26, 2023 $ 3.88
-0.02%
$ 38.83 million $ 264,979
Aug 25, 2023 $ 3.89
+1.00%
$ 38.93 million $ 216,807
Aug 24, 2023 $ 3.87
-0.42%
$ 38.65 million $ 276,453
Aug 23, 2023 $ 3.88
+2.85%
$ 38.8 million $ 255,192
Aug 22, 2023 $ 3.77
-2.29%
$ 37.73 million $ 226,605
Aug 21, 2023 $ 3.86
+8.54%
$ 38.64 million $ 192,771
Aug 20, 2023 $ 3.56
+0.23%
$ 35.6 million $ 209,660
Aug 19, 2023 $ 3.55
+3.93%
$ 35.51 million $ 197,867
Aug 18, 2023 $ 3.42
-1.62%
$ 34.17 million $ 198,846
Aug 17, 2023 $ 3.53
-6.79%
$ 35.26 million $ 203,183
Aug 16, 2023 $ 3.79
-3.03%
$ 37.9 million $ 206,626
Aug 15, 2023 $ 3.91
-12.11%
$ 39.11 million $ 225,107
Aug 14, 2023 $ 4.47
-0.09%
$ 44.68 million $ 248,897
Aug 13, 2023 $ 4.47
-1.67%
$ 44.72 million $ 323,463
Aug 12, 2023 $ 4.51
+7.91%
$ 45.1 million $ 280,725
Aug 11, 2023 $ 4.18
-0.90%
$ 41.82 million $ 240,833