Resister Historical Data

RSTR Page 12
Download
Date Close Price change Market cap Trading volume
Dec 18, 12 AM $ 0.00547
-3.54%
$ 5.47 million $ 1,043
Dec 17, 11 PM $ 0.00566
-0.15%
$ 5.66 million $ 803
Dec 17, 10 PM $ 0.00568
+0.55%
$ 5.68 million $ 805
Dec 17, 9 PM $ 0.00566
-0.21%
$ 5.66 million $ 804
Dec 17, 8 PM $ 0.00567
+0.40%
$ 5.67 million $ 1,029
Dec 17, 7 PM $ 0.00563
-0.41%
$ 5.63 million $ 1,024
Dec 17, 5 PM $ 0.00542
+0.76%
$ 5.42 million $ 635
Dec 17, 4 PM $ 0.00537
-3.43%
$ 5.37 million $ 642
Dec 17, 3 PM $ 0.00569
+3.93%
$ 5.69 million $ 674
Dec 17, 2 PM $ 0.00557
+0.19%
$ 5.57 million $ 657
Dec 17, 1 PM $ 0.00554
+0.13%
$ 5.54 million $ 862
Dec 17, 12 PM $ 0.00554
-0.02%
$ 5.54 million $ 865
Dec 17, 11 AM $ 0.00554
+0.15%
$ 5.54 million $ 864
Dec 17, 10 AM $ 0.00553
+3.38%
$ 5.53 million $ 619
Dec 17, 9 AM $ 0.00533
-0.15%
$ 5.33 million $ 620
Dec 17, 8 AM $ 0.00535
-0.69%
$ 5.35 million $ 623
Dec 17, 7 AM $ 0.00537
+0.26%
$ 5.37 million $ 621
Dec 17, 6 AM $ 0.00537
+0.51%
$ 5.37 million $ 827
Dec 17, 5 AM $ 0.00534
-0.15%
$ 5.34 million $ 825
Dec 17, 4 AM $ 0.00537
-0.30%
$ 5.37 million $ 828
Dec 17, 3 AM $ 0.00539
+3.15%
$ 5.39 million $ 805
Dec 17, 2 AM $ 0.00521
-0.28%
$ 5.21 million $ 605
Dec 17, 1 AM $ 0.00524
+0.58%
$ 5.24 million $ 610
Dec 17, 12 AM $ 0.00521
-0.51%
$ 5.21 million $ 795
Dec 16, 11 PM $ 0.00522
-0.01%
$ 5.22 million $ 795
Dec 16, 10 PM $ 0.00522
+0.05%
$ 5.22 million $ 794
Dec 16, 9 PM $ 0.00522
-0.12%
$ 5.22 million $ 792
Dec 16, 8 PM $ 0.00522
-3.24%
$ 5.22 million $ 606
Dec 16, 7 PM $ 0.00536
-0.69%
$ 5.36 million $ 601
Dec 16, 6 PM $ 0.00539
+0.53%
$ 5.39 million $ 602
Dec 16, 5 PM $ 0.00537
+0.02%
$ 5.37 million $ 605
Dec 16, 4 PM $ 0.00539
-0.06%
$ 5.39 million $ 845
Dec 16, 3 PM $ 0.00536
-0.04%
$ 5.36 million $ 840
Dec 16, 2 PM $ 0.00537
+0.09%
$ 5.37 million $ 839
Dec 16, 1 PM $ 0.00541
-3.29%
$ 5.41 million $ 665
Dec 16, 12 PM $ 0.00558
-0.07%
$ 5.58 million $ 666
Dec 16, 11 AM $ 0.0056
+0.10%
$ 5.6 million $ 664
Dec 16, 10 AM $ 0.00559
+0.90%
$ 5.59 million $ 659
Dec 16, 9 AM $ 0.00555
-0.10%
$ 5.55 million $ 909
Dec 16, 8 AM $ 0.00554
+0.12%
$ 5.54 million $ 909
Dec 16, 7 AM $ 0.00555
-0.30%
$ 5.55 million $ 911
Dec 16, 6 AM $ 0.00556
-2.82%
$ 5.56 million $ 943
Dec 16, 5 AM $ 0.0057
+0.25%
$ 5.7 million $ 720
Dec 16, 4 AM $ 0.00572
-0.55%
$ 5.72 million $ 722
Dec 16, 3 AM $ 0.00575
-0.70%
$ 5.75 million $ 723
Dec 16, 2 AM $ 0.00579
+0.48%
$ 5.79 million $ 1,002
Dec 16, 1 AM $ 0.00578
-0.22%
$ 5.78 million $ 1,005
Dec 16, 12 AM $ 0.00581
+0.13%
$ 5.81 million $ 1,010
Dec 15, 11 PM $ 0.0058
-2.56%
$ 5.8 million $ 1,041
Dec 15, 10 PM $ 0.00595
+0.00%
$ 5.95 million $ 820