REAL-TOK Historical Data

RLTO Page 2
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $ 0.0997
-8.53%
$ 199.4 million $ 27,617
Oct 2, 2024 $ 0.104
-1.89%
$ 207.6 million $ 27,938
Oct 1, 2024 $ 0.104
-2.16%
$ 208.4 million $ 26,816
Sep 30, 2024 $ 0.106
+1.33%
$ 213 million $ 28,303
Sep 29, 2024 $ 0.105
-1.59%
$ 210.6 million $ 27,143
Sep 28, 2024 $ 0.106
-25.77%
$ 212 million $ 33,576
Sep 27, 2024 $ 0.144
-1.03%
$ 287.2 million $ 37,258
Sep 26, 2024 $ 0.149
+122.32%
$ 295.8 million $ 28,615
Sep 25, 2024 $ 0.067
+11.48%
$ 134 million $ 16,996
Sep 24, 2024 $ 0.0607
-13.29%
$ 121.4 million $ 17,785
Sep 23, 2024 $ 0.0697
+3.57%
$ 139.4 million $ 18,591
Sep 22, 2024 $ 0.0685
+5.71%
$ 137 million $ 18,873
Sep 21, 2024 $ 0.0604
-18.60%
$ 120.8 million $ 19,420
Sep 20, 2024 $ 0.0765
-13.36%
$ 153 million $ 22,843
Sep 19, 2024 $ 0.0908
-3.20%
$ 181.6 million $ 24,576
Sep 18, 2024 $ 0.0935
+9.48%
$ 187 million $ 23,276
Sep 17, 2024 $ 0.0859
-38.02%
$ 171.8 million $ 31,881
Sep 16, 2024 $ 0.168
-26.70%
$ 336 million $ 55,510
Sep 15, 2024 $ 0.232
-23.93%
$ 464 million $ 70,567
Sep 14, 2024 $ 0.304
-21.74%
$ 608.2 million $ 87,054
Sep 13, 2024 $ 0.394
-52.28%
$ 787.4 million $ 190,960
Sep 12, 2024 $ 0.836
-0.10%
$ 1.67 billion $ 225,471
Sep 11, 2024 $ 0.836
+0.55%
$ 1.67 billion $ 222,856
Sep 10, 2024 $ 0.833
+0.11%
$ 1.67 billion $ 226,867
Sep 9, 2024 $ 0.83
+0.22%
$ 1.66 billion $ 227,517
Sep 8, 2024 $ 0.835
-0.33%
$ 1.67 billion $ 223,900
Sep 7, 2024 $ 0.834
-2.06%
$ 1.67 billion $ 225,103
Sep 6, 2024 $ 0.856
-0.22%
$ 1.71 billion $ 226,549
Sep 5, 2024 $ 0.858
+1.88%
$ 1.72 billion $ 212,002
Sep 4, 2024 $ 0.846
-2.81%
$ 1.69 billion $ 229,529
Sep 3, 2024 $ 0.87
+1.77%
$ 1.74 billion $ 236,179
Sep 2, 2024 $ 0.855
+1.80%
$ 1.71 billion $ 231,741
Sep 1, 2024 $ 0.839
+0.77%
$ 1.68 billion $ 234,836
Aug 31, 2024 $ 0.832
-2.21%
$ 1.66 billion $ 224,095
Aug 30, 2024 $ 0.849
+2.15%
$ 1.7 billion $ 234,708
Aug 29, 2024 $ 0.831
+73.89%
$ 1.66 billion $ 179,928
Aug 28, 2024 $ 0.454
-7.87%
$ 908.8 million $ 129,085
Aug 27, 2024 $ 0.494
-14.72%
$ 988.6 million $ 138,936
Aug 26, 2024 $ 0.577
-35.74%
$ 1.15 billion $ 179,330
Aug 25, 2024 $ 0.899
-8.74%
$ 1.8 billion $ 242,252
Aug 24, 2024 $ 0.983
-7.10%
$ 1.97 billion $ 264,687
Aug 23, 2024 $ 1.06
-3.05%
$ 2.11 billion $ 291,252
Aug 22, 2024 $ 1.09
+0.09%
$ 2.18 billion $ 293,173
Aug 21, 2024 $ 1.09
+0.06%
$ 2.18 billion $ 303,345
Aug 20, 2024 $ 1.09
-0.27%
$ 2.18 billion $ 292,332
Aug 19, 2024 $ 1.09
-0.13%
$ 2.18 billion $ 290,672
Aug 18, 2024 $ 1.09
+0.05%
$ 2.19 billion $ 293,742
Aug 17, 2024 $ 1.09
+0.17%
$ 2.19 billion $ 297,591
Aug 16, 2024 $ 1.09
-0.16%
$ 2.18 billion $ 302,749
Aug 15, 2024 $ 1.09
-0.08%
$ 2.19 billion $ 282,833