Realio Network Historical Data

RIO Page 22
Download
Date Close Price change Market cap Trading volume
Sep 28, 2023 $ 0.244
+5.33%
$ 1.6 million $ 160,339
Sep 27, 2023 $ 0.232
+0.28%
$ 1.52 million $ 194,126
Sep 26, 2023 $ 0.231
-1.56%
$ 1.52 million $ 119,116
Sep 25, 2023 $ 0.235
-4.87%
$ 1.54 million $ 190,350
Sep 24, 2023 $ 0.247
-2.37%
$ 1.62 million $ 131,960
Sep 23, 2023 $ 0.253
-2.28%
$ 1.66 million $ 62,991
Sep 22, 2023 $ 0.258
+2.77%
$ 1.7 million $ 282,111
Sep 21, 2023 $ 0.251
-2.47%
$ 1.65 million $ 59,137
Sep 20, 2023 $ 0.258
-2.57%
$ 1.69 million $ 111,572
Sep 19, 2023 $ 0.265
+1.66%
$ 1.74 million $ 209,433
Sep 18, 2023 $ 0.26
+0.19%
$ 1.71 million $ 92,932
Sep 17, 2023 $ 0.26
-1.81%
$ 1.71 million $ 730,633
Sep 16, 2023 $ 0.265
-0.02%
$ 1.74 million $ 132,242
Sep 15, 2023 $ 0.265
+10.17%
$ 1.74 million $ 211,158
Sep 14, 2023 $ 0.24
-8.78%
$ 1.58 million $ 473,854
Sep 13, 2023 $ 0.263
+2.52%
$ 1.73 million $ 91,859
Sep 12, 2023 $ 0.257
+8.52%
$ 1.69 million $ 135,386
Sep 11, 2023 $ 0.237
-4.88%
$ 1.55 million $ 411,899
Sep 10, 2023 $ 0.249
-0.24%
$ 1.63 million $ 95,328
Sep 9, 2023 $ 0.249
+0.23%
$ 1.64 million $ 169,443
Sep 8, 2023 $ 0.249
+0.22%
$ 1.63 million $ 277,185
Sep 7, 2023 $ 0.248
+2.55%
$ 1.63 million $ 549,858
Sep 6, 2023 $ 0.242
+2.20%
$ 1.59 million $ 200,582
Sep 5, 2023 $ 0.237
-3.24%
$ 1.56 million $ 175,478
Sep 4, 2023 $ 0.245
-0.47%
$ 1.61 million $ 147,677
Sep 3, 2023 $ 0.246
+27.71%
$ 1.62 million $ 182,838
Sep 2, 2023 $ 0.193
+10.94%
$ 1.27 million $ 1.09 million
Sep 1, 2023 $ 0.173
-27.23%
$ 1.14 million $ 2.87 million
Aug 31, 2023 $ 0.237
+8.29%
$ 1.56 million $ 275,367
Aug 30, 2023 $ 0.219
-13.91%
$ 1.44 million $ 903,456
Aug 29, 2023 $ 0.255
+3.03%
$ 1.67 million $ 492,588
Aug 28, 2023 $ 0.247
-4.60%
$ 1.62 million $ 301,028
Aug 27, 2023 $ 0.259
+21.75%
$ 1.7 million $ 230,890
Aug 26, 2023 $ 0.213
-10.20%
$ 1.4 million $ 1.04 million
Aug 25, 2023 $ 0.237
-8.28%
$ 1.56 million $ 565,099
Aug 24, 2023 $ 0.259
+11.79%
$ 1.7 million $ 437,661
Aug 23, 2023 $ 0.232
+15.80%
$ 1.52 million $ 412,851
Aug 22, 2023 $ 0.199
-15.65%
$ 1.31 million $ 1.56 million
Aug 21, 2023 $ 0.236
-1.55%
$ 1.55 million $ 428,333
Aug 20, 2023 $ 0.24
-14.01%
$ 1.58 million $ 698,983
Aug 19, 2023 $ 0.279
+9.63%
$ 1.84 million $ 412,575
Aug 18, 2023 $ 0.255
+13.66%
$ 1.67 million $ 817,213
Aug 17, 2023 $ 0.215
-19.46%
$ 1.41 million $ 3.07 million
Aug 16, 2023 $ 0.26
-13.63%
$ 1.71 million $ 2.83 million
Aug 15, 2023 $ 0.302
-9.15%
$ 1.98 million $ 3.38 million
Aug 14, 2023 $ 0.332
+4.94%
$ 2.18 million $ 546,098
Aug 13, 2023 $ 0.316
+2.29%
$ 2.08 million $ 1.5 million
Aug 12, 2023 $ 0.309
+10.59%
$ 2.03 million $ 808,949
Aug 11, 2023 $ 0.28
+3.34%
$ 1.84 million $ 994,907
Aug 9, 2023 $ 0.26
+10.36%
$ 1.71 million $ 394,372