Realio Network Historical Data

RIO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 1 PM $0.0512
-0.82%
$7.29 million $726,459
Aug 20, 12 PM $0.0516
+3.95%
$7.35 million $672,356
Aug 20, 11 AM $0.0497
+1.30%
$7.07 million $652,438
Aug 20, 10 AM $0.049
+2.98%
$6.98 million $596,571
Aug 20, 9 AM $0.0476
+1.88%
$6.78 million $596,533
Aug 20, 8 AM $0.0467
+7.23%
$6.65 million $579,398
Aug 20, 7 AM $0.0436
-0.23%
$6.2 million $542,718
Aug 20, 6 AM $0.0437
+0.17%
$6.22 million $557,410
Aug 20, 5 AM $0.0436
+0.82%
$6.21 million $550,900
Aug 20, 4 AM $0.0432
-5.85%
$6.16 million $547,456
Aug 20, 3 AM $0.0459
-1.01%
$6.54 million $510,045
Aug 20, 2 AM $0.0464
-0.57%
$6.61 million $485,776
Aug 20, 1 AM $0.0467
-0.08%
$6.64 million $487,564
Aug 20, 12 AM $0.0467
+0.53%
$6.65 million $487,839
Aug 19, 11 PM $0.0465
-3.01%
$6.61 million $486,517
Aug 19, 10 PM $0.0479
+2.27%
$6.82 million $478,848
Aug 19, 9 PM $0.0468
-3.49%
$6.67 million $456,333
Aug 19, 8 PM $0.0485
+6.04%
$6.91 million $448,832
Aug 19, 7 PM $0.0458
+2.77%
$6.52 million $436,771
Aug 19, 6 PM $0.0445
+5.17%
$6.34 million $426,950
Aug 19, 5 PM $0.0424
-2.19%
$6.03 million $414,392
Aug 19, 4 PM $0.0433
+7.76%
$6.16 million $448,677
Aug 19, 3 PM $0.0402
+1.81%
$5.72 million $340,564
Aug 19, 2 PM $0.0395
+3.27%
$5.62 million $317,010
Aug 19, 1 PM $0.0382
-0.41%
$5.44 million $314,837
Aug 19, 12 PM $0.0384
+0.67%
$5.46 million $314,200
Aug 19, 11 AM $0.0381
-1.00%
$5.43 million $301,900
Aug 19, 10 AM $0.0385
+1.89%
$5.49 million $300,617
Aug 19, 9 AM $0.0378
+2.86%
$5.38 million $295,189
Aug 19, 8 AM $0.0368
-0.39%
$5.23 million $294,467
Aug 19, 7 AM $0.0369
-2.19%
$5.25 million $298,937
Aug 19, 6 AM $0.0378
+0.70%
$5.38 million $288,232
Aug 19, 5 AM $0.0375
-1.90%
$5.34 million $290,680
Aug 19, 4 AM $0.0382
+1.34%
$5.44 million $291,272
Aug 19, 3 AM $0.0377
+2.11%
$5.37 million $289,499
Aug 19, 2 AM $0.0369
+1.17%
$5.26 million $283,330
Aug 19, 1 AM $0.0365
-0.18%
$5.2 million $282,447
Aug 19, 12 AM $0.0366
-0.78%
$5.21 million $282,567
Aug 18, 11 PM $0.0369
+0.24%
$5.25 million $283,497
Aug 18, 10 PM $0.0368
-1.35%
$5.24 million $285,986
Aug 18, 9 PM $0.0373
+2.40%
$5.31 million $285,356
Aug 18, 8 PM $0.0364
+1.35%
$5.18 million $266,049
Aug 18, 7 PM $0.0359
-0.35%
$5.11 million $258,748
Aug 18, 6 PM $0.0361
-2.40%
$5.14 million $257,784
Aug 18, 5 PM $0.037
+13.91%
$5.26 million $255,228
Aug 18, 4 PM $0.0325
-4.90%
$4.62 million $192,174
Aug 18, 3 PM $0.0341
-0.50%
$4.86 million $175,816
Aug 18, 2 PM $0.0343
+1.46%
$4.88 million $173,571
Aug 18, 1 PM $0.0338
-0.12%
$4.81 million $171,103
Aug 18, 12 PM $0.0338
+0.16%
$4.82 million $171,865