Resister Historical Data

RSTR Page 13
Download
Date Close Price change Market cap Trading volume
Dec 15, 9 PM $ 0.00595
+0.30%
$ 5.95 million $ 816
Dec 15, 8 PM $ 0.00592
-0.33%
$ 5.92 million $ 815
Dec 15, 7 PM $ 0.00597
+1.15%
$ 5.97 million $ 1,237
Dec 15, 6 PM $ 0.00591
-1.00%
$ 5.91 million $ 1,237
Dec 15, 5 PM $ 0.006
-0.20%
$ 6 million $ 1,252
Dec 15, 4 PM $ 0.00606
+3.43%
$ 6.06 million $ 956
Dec 15, 3 PM $ 0.00584
-3.38%
$ 5.84 million $ 960
Dec 15, 2 PM $ 0.00608
-0.26%
$ 6.08 million $ 998
Dec 15, 1 PM $ 0.00609
-0.40%
$ 6.09 million $ 997
Dec 15, 12 PM $ 0.00612
+0.05%
$ 6.12 million $ 1,355
Dec 15, 11 AM $ 0.00613
+0.11%
$ 6.13 million $ 1,357
Dec 15, 10 AM $ 0.00616
+0.84%
$ 6.16 million $ 1,357
Dec 15, 9 AM $ 0.00611
+4.34%
$ 6.11 million $ 1,033
Dec 15, 8 AM $ 0.00585
+0.48%
$ 5.85 million $ 1,028
Dec 15, 7 AM $ 0.00583
-0.22%
$ 5.83 million $ 1,028
Dec 15, 6 AM $ 0.00582
+0.13%
$ 5.82 million $ 1,024
Dec 15, 5 AM $ 0.00582
-0.02%
$ 5.82 million $ 1,412
Dec 15, 4 AM $ 0.0058
-0.02%
$ 5.8 million $ 1,409
Dec 15, 3 AM $ 0.00581
-0.19%
$ 5.81 million $ 1,412
Dec 15, 2 AM $ 0.00584
+5.29%
$ 5.84 million $ 1,357
Dec 15, 1 AM $ 0.0055
+0.53%
$ 5.5 million $ 1,069
Dec 15, 12 AM $ 0.0055
+0.69%
$ 5.5 million $ 1,066
Dec 14, 11 PM $ 0.00545
-0.49%
$ 5.45 million $ 1,378
Dec 14, 7 PM $ 0.00589
+0.16%
$ 5.89 million $ 1,064
Dec 14, 6 PM $ 0.00588
+0.37%
$ 5.88 million $ 1,064
Dec 14, 5 PM $ 0.00585
-0.65%
$ 5.85 million $ 1,059
Dec 14, 4 PM $ 0.00588
+0.32%
$ 5.88 million $ 1,469
Dec 14, 3 PM $ 0.00586
-0.07%
$ 5.86 million $ 1,466
Dec 14, 2 PM $ 0.00588
+0.06%
$ 5.88 million $ 1,476
Dec 14, 1 PM $ 0.00587
-0.49%
$ 5.87 million $ 1,472
Dec 14, 12 PM $ 0.00589
-4.21%
$ 5.89 million $ 1,193
Dec 14, 11 AM $ 0.0062
-0.15%
$ 6.2 million $ 1,196
Dec 14, 5 AM $ 0.00662
+0.03%
$ 6.62 million $ 1,324
Dec 14, 4 AM $ 0.00664
-0.01%
$ 6.64 million $ 1,329
Dec 14, 3 AM $ 0.00664
-0.09%
$ 6.64 million $ 1,329
Dec 14, 2 AM $ 0.00665
+0.19%
$ 6.65 million $ 1,329
Dec 14, 1 AM $ 0.00665
+0.05%
$ 6.65 million $ 1,770
Dec 13, 10 PM $ 0.00629
+0.30%
$ 6.29 million $ 1,313
Dec 13, 9 PM $ 0.00625
+0.00%
$ 6.25 million $ 1,223
Dec 13, 3 PM $ 0.0059
+0.06%
$ 5.9 million $ 1,102
Dec 13, 2 PM $ 0.00588
+0.00%
$ 5.88 million $ 1,076
Dec 13, 8 AM $ 0.0055
+0.05%
$ 5.5 million $ 838
Dec 13, 7 AM $ 0.0055
+0.06%
$ 5.5 million $ 838
Dec 13, 1 AM $ 0.00581
+0.06%
$ 5.81 million $ 897
Dec 13, 12 AM $ 0.00581
-0.05%
$ 5.81 million $ 899
Dec 12, 11 PM $ 0.00581
-0.04%
$ 5.81 million $ 899
Dec 12, 10 PM $ 0.00582
+0.10%
$ 5.82 million $ 898
Dec 12, 9 PM $ 0.00581
+0.22%
$ 5.81 million $ 1,122
Dec 12, 8 PM $ 0.00578
+0.27%
$ 5.78 million $ 1,120
Dec 12, 7 PM $ 0.00578
-0.50%
$ 5.78 million $ 1,118