Realio Network Historical Data

RIO Page 19
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 0.658
-5.75%
$ 4.32 million $ 6.38 million
Nov 28, 2023 $ 0.7
-1.76%
$ 4.6 million $ 8.76 million
Nov 27, 2023 $ 0.714
-10.55%
$ 4.69 million $ 7.22 million
Nov 26, 2023 $ 0.801
+14.69%
$ 5.26 million $ 6.37 million
Nov 25, 2023 $ 0.697
-9.27%
$ 4.58 million $ 7.42 million
Nov 24, 2023 $ 0.769
+7.53%
$ 5.05 million $ 11.51 million
Nov 23, 2023 $ 0.717
+8.64%
$ 4.71 million $ 5.77 million
Nov 22, 2023 $ 0.657
+22.00%
$ 4.32 million $ 9.67 million
Nov 21, 2023 $ 0.54
+0.13%
$ 3.55 million $ 12.96 million
Nov 20, 2023 $ 0.542
-5.58%
$ 3.56 million $ 6.24 million
Nov 19, 2023 $ 0.575
+19.41%
$ 3.78 million $ 8.74 million
Nov 18, 2023 $ 0.48
+17.69%
$ 3.16 million $ 5.51 million
Nov 17, 2023 $ 0.409
-1.79%
$ 2.68 million $ 3.79 million
Nov 16, 2023 $ 0.415
-9.44%
$ 2.72 million $ 4.4 million
Nov 15, 2023 $ 0.457
+27.63%
$ 3 million $ 6.17 million
Nov 14, 2023 $ 0.358
-8.51%
$ 2.35 million $ 4.34 million
Nov 13, 2023 $ 0.391
-9.71%
$ 2.57 million $ 4.48 million
Nov 12, 2023 $ 0.433
+0.72%
$ 2.84 million $ 3.13 million
Nov 11, 2023 $ 0.43
-5.30%
$ 2.82 million $ 3.46 million
Nov 10, 2023 $ 0.454
+13.78%
$ 2.98 million $ 6.22 million
Nov 9, 2023 $ 0.398
+15.25%
$ 2.61 million $ 4.76 million
Nov 8, 2023 $ 0.346
+2.73%
$ 2.27 million $ 3.3 million
Nov 7, 2023 $ 0.337
-5.24%
$ 2.21 million $ 3.86 million
Nov 6, 2023 $ 0.356
+4.71%
$ 2.34 million $ 3.6 million
Nov 5, 2023 $ 0.34
+8.72%
$ 2.23 million $ 2.99 million
Nov 4, 2023 $ 0.313
+12.61%
$ 2.05 million $ 3.74 million
Nov 3, 2023 $ 0.277
-1.26%
$ 1.82 million $ 2.31 million
Nov 2, 2023 $ 0.281
+4.10%
$ 1.85 million $ 2.68 million
Nov 1, 2023 $ 0.27
+1.40%
$ 1.77 million $ 2.16 million
Oct 31, 2023 $ 0.266
+6.03%
$ 1.75 million $ 1.71 million
Oct 30, 2023 $ 0.252
-4.00%
$ 1.66 million $ 2.03 million
Oct 29, 2023 $ 0.262
+2.03%
$ 1.72 million $ 1.38 million
Oct 28, 2023 $ 0.257
+11.59%
$ 1.69 million $ 2.03 million
Oct 27, 2023 $ 0.231
+4.00%
$ 1.51 million $ 1.47 million
Oct 26, 2023 $ 0.222
+0.38%
$ 1.46 million $ 1.9 million
Oct 25, 2023 $ 0.221
+0.05%
$ 1.45 million $ 1.96 million
Oct 24, 2023 $ 0.221
+12.07%
$ 1.45 million $ 3.59 million
Oct 23, 2023 $ 0.197
+13.60%
$ 1.29 million $ 3.25 million
Oct 22, 2023 $ 0.173
+3.42%
$ 1.14 million $ 1.1 million
Oct 21, 2023 $ 0.167
+0.09%
$ 1.1 million $ 843,178
Oct 20, 2023 $ 0.167
+12.19%
$ 1.1 million $ 1.49 million
Oct 19, 2023 $ 0.149
+4.26%
$ 978,071 $ 1.14 million
Oct 18, 2023 $ 0.143
+2.02%
$ 938,878 $ 1.17 million
Oct 17, 2023 $ 0.14
+4.35%
$ 920,924 $ 1.97 million
Oct 16, 2023 $ 0.133
-5.04%
$ 874,164 $ 2.72 million
Oct 15, 2023 $ 0.14
-2.87%
$ 922,031 $ 2.76 million
Oct 14, 2023 $ 0.145
-3.35%
$ 950,722 $ 1.95 million
Oct 13, 2023 $ 0.15
-28.27%
$ 983,664 $ 852,743
Oct 12, 2023 $ 0.209
+8.42%
$ 1.37 million $ 362,334
Oct 11, 2023 $ 0.195
-14.41%
$ 1.28 million $ 371,034