Realio Network (RIO) historical data and Live price

Realio Network

RIO

$ 1.80 + 4.81 %

0.0000272 BTC

MARKET CAP
11.806 M

24H VOLUME
6.679 M

CIRC.SUPPLY
6.569 M

MAX SUPPLY
75 M

RIO

USD

Rank1,052

1H -0.68 %

24H 4.81 %

7D 10.17 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	1.801	1.832	1.634	1.769	5,479,882.57	11,617,155.02
4/22/24	1.763	1.846	1.725	1.801	5,372,978.25	11,831,202.17
4/21/24	1.845	1.874	1.72	1.763	6,312,455.2	11,580,148.94
4/20/24	1.658	1.848	1.636	1.848	6,771,630.72	12,139,870.37
4/19/24	1.768	1.812	1.53	1.658	12,032,923.2	10,889,056.29
4/18/24	1.596	1.848	1.522	1.768	9,412,673.88	11,610,753.82
4/17/24	1.759	1.804	1.506	1.596	9,762,263.16	10,482,687.49
4/16/24	1.843	1.908	1.548	1.759	12,442,399.53	11,551,893.77
4/15/24	1.935	2.155	1.741	1.843	14,637,621.11	12,104,106.78
4/14/24	1.722	1.935	1.658	1.935	14,351,595.29	12,712,826.4
4/13/24	2.008	2.084	1.512	1.721	19,506,063.06	11,306,649.83
4/12/24	2.088	2.282	1.672	2.008	18,770,984.11	13,188,334.87
4/11/24	2.196	2.303	2.081	2.088	9,154,234.57	13,712,058.41
4/10/24	2.361	2.379	2.105	2.196	12,818,934.26	14,425,872.09
4/9/24	2.586	2.615	2.351	2.361	11,713,035.07	15,508,611.51
4/8/24	2.431	2.592	2.391	2.586	14,767,052.3	16,984,203.25
4/7/24	2.413	2.518	2.346	2.431	9,542,437.87	15,968,603.61
4/6/24	2.249	2.439	2.232	2.411	7,966,916.77	15,839,934.81
4/5/24	2.37	2.383	2.195	2.25	9,218,018.69	14,769,444.9
4/4/24	2.328	2.462	2.171	2.369	16,752,179.33	15,557,571.42
4/3/24	2.214	2.346	2.115	2.328	16,058,099.74	15,290,741.16
4/2/24	2.447	2.478	2.036	2.214	20,856,603.76	14,539,537.49
4/1/24	2.635	2.656	2.33	2.447	19,901,083.56	16,073,051.82
3/31/24	2.375	2.872	2.357	2.635	27,290,390.94	17,310,536.29
3/30/24	2.303	2.556	2.154	2.375	26,351,600.2	15,598,921.77
3/29/24	2.158	2.659	2.007	2.302	55,889,923.68	15,123,577.19
3/28/24	2.833	3.338	1.929	2.178	69,004,594.04	14,304,148.73
3/27/24	2.358	3.225	2.169	2.833	75,301,573.02	18,605,922.9
3/26/24	2.042	2.41	1.879	2.357	24,759,131.2	15,484,565.53
3/25/24	1.915	2.052	1.742	2.042	17,615,109.46	13,410,685.89
3/24/24	1.764	1.955	1.587	1.915	14,091,250	12,580,420.09
3/23/24	1.529	1.792	1.421	1.764	11,060,674.91	11,585,986.18
3/22/24	1.573	1.651	1.378	1.529	14,956,669.91	10,042,794.13
3/21/24	1.185	1.615	1.152	1.573	25,508,338.44	10,333,735.87
3/20/24	0.823	1.203	0.806	1.184	13,378,316.54	7,781,190.81
3/19/24	0.872	0.885	0.783	0.823	5,271,189.2	5,408,259.78
3/18/24	0.936	0.982	0.844	0.872	4,410,764.63	5,726,042.12
3/17/24	0.952	1.036	0.871	0.936	6,164,390.5	6,148,003.4
3/16/24	0.963	1.004	0.897	0.951	5,786,948.89	6,248,441.47
3/15/24	0.998	1.031	0.837	0.962	7,810,305.54	6,320,227.58
3/14/24	1.15	1.151	0.958	0.998	5,425,555.98	6,552,356.49
3/13/24	1.095	1.154	1.032	1.151	5,013,344.98	7,557,744.06
3/12/24	1.133	1.137	0.988	1.095	5,523,725.99	7,192,894.01
3/11/24	1.115	1.166	1.01	1.133	5,657,942.01	7,442,049.44
3/10/24	1.146	1.227	1.038	1.117	5,365,403.7	7,334,764.45
3/9/24	1.122	1.153	1.023	1.146	7,301,873	7,524,971.91
3/8/24	1.089	1.218	1.053	1.122	9,645,144.58	7,372,608.25
3/7/24	0.922	1.089	0.861	1.089	9,382,502.67	7,151,569.33
3/6/24	0.839	0.925	0.802	0.921	6,001,108.62	6,053,101.53
3/5/24	0.859	0.891	0.787	0.839	7,228,516.85	5,513,772.46
3/4/24	0.885	0.902	0.821	0.859	5,589,890.47	5,644,571.26
3/3/24	0.881	0.933	0.856	0.886	5,272,718.83	5,819,815.24
3/2/24	0.867	0.894	0.84	0.881	4,519,583.92	5,784,311.54
3/1/24	0.901	0.904	0.838	0.878	5,036,948.02	5,766,109.77
2/29/24	0.934	0.943	0.854	0.901	5,080,921.77	5,918,403.1
2/28/24	0.882	0.957	0.863	0.934	5,488,916.52	6,138,209.6
2/27/24	0.839	0.916	0.834	0.882	4,807,051.3	5,795,446.8
2/26/24	0.828	0.855	0.794	0.839	3,217,134.29	5,511,536.29
2/25/24	0.813	0.841	0.797	0.828	2,683,326.29	5,436,099.14
2/24/24	0.805	0.831	0.789	0.812	2,928,504	5,336,393.89
2/23/24	0.87	0.872	0.792	0.805	3,102,396.04	5,289,482.19
2/22/24	0.862	0.888	0.839	0.87	3,464,771.68	5,717,001.48
2/21/24	0.846	0.863	0.792	0.862	3,786,138.8	5,661,065.49
2/20/24	0.887	0.9	0.814	0.846	4,431,173.47	5,555,040.14
2/19/24	0.919	1.013	0.843	0.887	4,305,507.45	5,827,650.85
2/18/24	0.876	0.919	0.858	0.919	2,590,614.63	6,038,936.47
2/17/24	0.878	0.882	0.838	0.876	3,181,665.76	5,752,674.28
2/16/24	0.89	0.935	0.848	0.878	4,321,625.64	5,770,061.12
2/15/24	0.867	0.933	0.847	0.89	4,960,195.1	5,845,686.02
2/14/24	0.786	0.928	0.782	0.867	6,390,076.49	5,692,295.5
2/13/24	0.788	0.808	0.742	0.786	4,324,474.54	5,163,456.61
2/12/24	0.733	0.802	0.698	0.789	3,363,069.67	5,179,695.35
2/11/24	0.751	0.78	0.717	0.733	3,214,234.41	4,814,279.24
2/10/24	0.69	0.757	0.683	0.751	3,221,315.17	4,935,442.46
2/9/24	0.648	0.696	0.638	0.69	3,612,001.51	4,534,886.64
2/8/24	0.607	0.655	0.602	0.648	2,677,429.53	4,253,501.1
2/7/24	0.599	0.608	0.583	0.607	2,445,431.64	3,988,846.59
2/6/24	0.606	0.617	0.593	0.599	2,368,465.1	3,935,592.44
2/5/24	0.627	0.634	0.601	0.606	2,097,938.05	3,980,444.47
2/4/24	0.603	0.639	0.603	0.627	2,069,566.89	4,118,746.72
2/3/24	0.619	0.653	0.601	0.603	2,038,346.75	3,963,061.31
2/2/24	0.614	0.65	0.597	0.619	2,807,228.46	4,068,965.09
2/1/24	0.636	0.653	0.585	0.614	2,802,730.33	4,032,401.8
1/31/24	0.66	0.67	0.585	0.636	2,943,972.85	4,175,528.53
1/30/24	0.636	0.691	0.621	0.66	2,836,862.32	4,335,518.43
1/29/24	0.624	0.655	0.585	0.636	2,751,425.54	4,176,166.54
1/28/24	0.642	0.662	0.596	0.625	2,439,537	4,102,165.89
1/27/24	0.621	0.692	0.611	0.642	2,907,018.68	4,213,721.55
1/26/24	0.611	0.673	0.569	0.621	3,845,893.54	4,080,091.25
1/25/24	0.6	0.628	0.568	0.611	2,635,515.98	4,012,300.85

Similar Coins