Resister Historical Data

RSTR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 20, 4 AM $ 0.00581
-0.16%
$ 5.81 million $ 1,158
Dec 20, 3 AM $ 0.00582
+0.22%
$ 5.82 million $ 1,159
Dec 20, 2 AM $ 0.0058
+0.02%
$ 5.8 million $ 1,157
Dec 20, 1 AM $ 0.00579
+4.34%
$ 5.79 million $ 1,110
Dec 20, 12 AM $ 0.00556
-0.17%
$ 5.56 million $ 850
Dec 19, 11 PM $ 0.00557
-0.21%
$ 5.57 million $ 852
Dec 19, 10 PM $ 0.00558
+0.30%
$ 5.58 million $ 852
Dec 19, 9 PM $ 0.00557
-0.38%
$ 5.57 million $ 1,093
Dec 19, 8 PM $ 0.00558
-0.08%
$ 5.58 million $ 1,092
Dec 19, 7 PM $ 0.00557
+0.98%
$ 5.57 million $ 1,088
Dec 19, 6 PM $ 0.00554
-3.55%
$ 5.54 million $ 875
Dec 19, 5 PM $ 0.00575
-0.40%
$ 5.75 million $ 885
Dec 19, 4 PM $ 0.0058
+0.97%
$ 5.8 million $ 885
Dec 19, 3 PM $ 0.00576
-0.49%
$ 5.76 million $ 892
Dec 19, 2 PM $ 0.00575
+0.15%
$ 5.75 million $ 1,288
Dec 19, 1 PM $ 0.00574
-0.07%
$ 5.74 million $ 1,282
Dec 19, 12 PM $ 0.00573
-0.51%
$ 5.73 million $ 1,281
Dec 19, 11 AM $ 0.00575
+4.73%
$ 5.75 million $ 1,228
Dec 19, 10 AM $ 0.00549
+0.00%
$ 5.49 million $ 972
Dec 19, 9 AM $ 0.0055
+0.18%
$ 5.5 million $ 969
Dec 19, 8 AM $ 0.00547
-0.38%
$ 5.47 million $ 971
Dec 19, 7 AM $ 0.00549
+0.04%
$ 5.49 million $ 1,233
Dec 19, 4 AM $ 0.00576
+0.58%
$ 5.76 million $ 923
Dec 19, 3 AM $ 0.00575
+3.10%
$ 5.63 million $ 906
Dec 19, 2 AM $ 0.00557
+0.35%
$ 5.57 million $ 893
Dec 19, 1 AM $ 0.00555
+0.05%
$ 5.55 million $ 896
Dec 19, 12 AM $ 0.00555
-0.19%
$ 5.55 million $ 1,129
Dec 18, 11 PM $ 0.00557
+0.15%
$ 5.57 million $ 1,130
Dec 18, 10 PM $ 0.00556
+0.23%
$ 5.56 million $ 1,127
Dec 18, 9 PM $ 0.00555
+5.03%
$ 5.55 million $ 847
Dec 18, 8 PM $ 0.00527
-0.04%
$ 5.27 million $ 847
Dec 18, 7 PM $ 0.00534
-0.39%
$ 5.34 million $ 851
Dec 18, 6 PM $ 0.00538
-0.02%
$ 5.38 million $ 862
Dec 18, 5 PM $ 0.00534
-4.37%
$ 5.34 million $ 1,199
Dec 18, 4 PM $ 0.00556
-1.14%
$ 5.56 million $ 1,249
Dec 18, 3 PM $ 0.00561
+0.80%
$ 5.61 million $ 1,243
Dec 18, 2 PM $ 0.00563
-5.25%
$ 5.63 million $ 1,331
Dec 18, 1 PM $ 0.00587
+1.38%
$ 5.87 million $ 894
Dec 18, 12 PM $ 0.00578
+0.29%
$ 5.78 million $ 883
Dec 18, 11 AM $ 0.00576
-0.12%
$ 5.76 million $ 1,112
Dec 18, 10 AM $ 0.00577
+0.23%
$ 5.77 million $ 1,112
Dec 18, 9 AM $ 0.00574
+0.14%
$ 5.74 million $ 1,107
Dec 18, 8 AM $ 0.00574
+0.41%
$ 5.74 million $ 1,107
Dec 18, 7 AM $ 0.00572
+4.75%
$ 5.72 million $ 1,059
Dec 18, 6 AM $ 0.00546
+0.03%
$ 5.46 million $ 798
Dec 18, 5 AM $ 0.00546
-0.48%
$ 5.46 million $ 798
Dec 18, 4 AM $ 0.00548
+0.33%
$ 5.48 million $ 799
Dec 18, 3 AM $ 0.00545
-0.62%
$ 5.45 million $ 1,004
Dec 18, 2 AM $ 0.00548
+0.18%
$ 5.48 million $ 1,007
Dec 18, 1 AM $ 0.00546
-0.32%
$ 5.46 million $ 1,003