Resister Historical Data

RSTR Page 14
Download
Date Close Price change Market cap Trading volume
Dec 12, 6 PM $ 0.00581
-3.69%
$ 5.81 million $ 887
Dec 12, 5 PM $ 0.00602
-0.93%
$ 6.02 million $ 889
Dec 5, 2 PM $ 0.00671
+0.36%
$ 6.71 million $ 1,305
Dec 5, 1 PM $ 0.00673
-0.45%
$ 6.73 million $ 1,315
Dec 5, 11 AM $ 0.00642
-0.18%
$ 6.42 million $ 871
Dec 5, 10 AM $ 0.00643
+0.91%
$ 6.43 million $ 869
Dec 5, 9 AM $ 0.00639
-1.16%
$ 6.39 million $ 872
Dec 5, 8 AM $ 0.00647
-0.36%
$ 6.47 million $ 880
Dec 5, 7 AM $ 0.00651
+0.48%
$ 6.51 million $ 1,207
Dec 5, 6 AM $ 0.00647
+0.24%
$ 6.47 million $ 1,203
Dec 5, 5 AM $ 0.00646
+0.06%
$ 6.46 million $ 1,201
Dec 5, 4 AM $ 0.00648
-3.65%
$ 6.48 million $ 994
Dec 5, 3 AM $ 0.00673
-0.44%
$ 6.73 million $ 995
Dec 5, 2 AM $ 0.00674
+0.46%
$ 6.74 million $ 992
Dec 5, 1 AM $ 0.00671
+0.43%
$ 6.71 million $ 986
Dec 5, 12 AM $ 0.00668
+0.54%
$ 6.68 million $ 1,255
Dec 4, 11 PM $ 0.00666
-0.09%
$ 6.66 million $ 1,257
Dec 4, 10 PM $ 0.00666
+0.25%
$ 6.66 million $ 1,256
Dec 4, 9 PM $ 0.00664
+4.46%
$ 6.64 million $ 1,205
Dec 4, 8 PM $ 0.00634
+0.20%
$ 6.34 million $ 898
Dec 4, 7 PM $ 0.00629
-1.40%
$ 6.29 million $ 893
Dec 4, 6 PM $ 0.00641
+0.42%
$ 6.41 million $ 910
Dec 4, 5 PM $ 0.00641
-0.78%
$ 6.41 million $ 1,140
Dec 4, 4 PM $ 0.0065
-0.06%
$ 6.5 million $ 1,153
Dec 4, 3 PM $ 0.00644
-0.10%
$ 6.44 million $ 1,145
Dec 4, 2 PM $ 0.00645
-4.39%
$ 6.45 million $ 1,199
Dec 4, 1 PM $ 0.00678
+0.06%
$ 6.78 million $ 853
Dec 4, 12 PM $ 0.00676
-0.08%
$ 6.76 million $ 860
Dec 4, 11 AM $ 0.00678
-0.07%
$ 6.78 million $ 860
Dec 4, 10 AM $ 0.0068
-0.25%
$ 6.8 million $ 1,299
Dec 4, 9 AM $ 0.0068
+0.28%
$ 6.8 million $ 1,296
Dec 4, 8 AM $ 0.00676
-0.49%
$ 6.76 million $ 1,293
Dec 4, 7 AM $ 0.0068
+4.52%
$ 6.8 million $ 1,235
Dec 4, 6 AM $ 0.00651
+0.74%
$ 6.51 million $ 911
Dec 4, 5 AM $ 0.00647
-0.20%
$ 6.47 million $ 910
Dec 4, 4 AM $ 0.00651
+0.05%
$ 6.51 million $ 918
Dec 4, 3 AM $ 0.00652
-0.26%
$ 6.52 million $ 1,308
Dec 4, 2 AM $ 0.00652
+0.01%
$ 6.52 million $ 1,307
Dec 4, 1 AM $ 0.00651
+0.35%
$ 6.51 million $ 1,311
Dec 4, 12 AM $ 0.00646
-4.05%
$ 6.46 million $ 1,066
Dec 3, 11 PM $ 0.00671
+0.15%
$ 6.71 million $ 1,070
Dec 3, 10 PM $ 0.00667
+0.41%
$ 6.67 million $ 1,061
Dec 3, 9 PM $ 0.00664
+0.64%
$ 6.64 million $ 1,056
Dec 3, 8 PM $ 0.0066
+0.24%
$ 6.6 million $ 1,359
Dec 3, 7 PM $ 0.00658
-0.44%
$ 6.58 million $ 1,356
Dec 3, 6 PM $ 0.0066
+0.24%
$ 6.6 million $ 1,448
Dec 3, 5 PM $ 0.00654
+3.29%
$ 6.54 million $ 1,390
Dec 3, 4 PM $ 0.0063
+0.15%
$ 6.3 million $ 1,155
Dec 3, 3 PM $ 0.00629
-1.28%
$ 6.29 million $ 1,154
Dec 3, 2 PM $ 0.00626
+0.23%
$ 6.26 million $ 1,150