Resister Historical Data

RSTR Page 16
Download
Date Close Price change Market cap Trading volume
Dec 1, 8 AM $ 0.00569
-0.15%
$ 5.69 million $ 794
Dec 1, 7 AM $ 0.00568
+0.12%
$ 5.68 million $ 791
Dec 1, 6 AM $ 0.00567
+0.09%
$ 5.67 million $ 792
Dec 1, 5 AM $ 0.00566
+0.20%
$ 5.66 million $ 1,170
Dec 1, 4 AM $ 0.00564
-0.61%
$ 5.64 million $ 1,170
Dec 1, 3 AM $ 0.00567
-0.68%
$ 5.67 million $ 1,173
Dec 1, 2 AM $ 0.00604
-0.06%
$ 6.04 million $ 896
Dec 1, 1 AM $ 0.00604
-1.34%
$ 6.04 million $ 896
Dec 1, 12 AM $ 0.00615
-3.25%
$ 6.15 million $ 917
Nov 30, 11 PM $ 0.00637
-0.69%
$ 6.37 million $ 942
Nov 30, 10 PM $ 0.00642
+0.15%
$ 6.42 million $ 1,335
Nov 30, 9 PM $ 0.00641
-0.18%
$ 6.41 million $ 1,330
Nov 30, 8 PM $ 0.00643
-0.11%
$ 6.43 million $ 1,338
Nov 30, 7 PM $ 0.00643
-3.14%
$ 6.43 million $ 1,161
Nov 30, 6 PM $ 0.00664
-0.22%
$ 6.64 million $ 1,161
Nov 30, 5 PM $ 0.00664
-0.36%
$ 6.64 million $ 1,162
Nov 30, 4 PM $ 0.00666
+0.50%
$ 6.66 million $ 1,162
Nov 30, 3 PM $ 0.00663
-0.07%
$ 6.63 million $ 1,465
Nov 30, 2 PM $ 0.00664
-0.28%
$ 6.64 million $ 1,471
Nov 30, 1 PM $ 0.00666
+0.65%
$ 6.66 million $ 1,464
Nov 30, 12 PM $ 0.00658
+4.65%
$ 6.58 million $ 1,098
Nov 30, 11 AM $ 0.00629
+0.00%
$ 6.29 million $ 1,029
Nov 30, 5 AM $ 0.00589
-0.05%
$ 5.89 million $ 982
Nov 30, 4 AM $ 0.00589
-0.22%
$ 5.89 million $ 982
Nov 30, 3 AM $ 0.00588
-0.26%
$ 5.88 million $ 979
Nov 30, 2 AM $ 0.00591
-0.01%
$ 5.91 million $ 984
Nov 30, 1 AM $ 0.00591
+0.43%
$ 5.91 million $ 1,252
Nov 30, 12 AM $ 0.00589
+0.14%
$ 5.89 million $ 1,248
Nov 29, 11 PM $ 0.00588
+0.09%
$ 5.88 million $ 1,244
Nov 29, 10 PM $ 0.00587
+5.34%
$ 5.87 million $ 847
Nov 29, 9 PM $ 0.00557
+0.12%
$ 5.57 million $ 847
Nov 29, 8 PM $ 0.00557
-0.01%
$ 5.57 million $ 848
Nov 29, 7 PM $ 0.00558
+0.16%
$ 5.58 million $ 850
Nov 29, 6 PM $ 0.00554
-0.28%
$ 5.54 million $ 1,140
Nov 29, 5 PM $ 0.00557
-0.29%
$ 5.57 million $ 1,149
Nov 29, 4 PM $ 0.00559
-0.10%
$ 5.59 million $ 1,153
Nov 29, 3 PM $ 0.00559
-3.72%
$ 5.59 million $ 1,150
Nov 29, 2 PM $ 0.00581
-0.06%
$ 5.81 million $ 928
Nov 29, 8 AM $ 0.00615
+0.01%
$ 6.15 million $ 832
Nov 29, 7 AM $ 0.00616
-0.02%
$ 6.16 million $ 835
Nov 29, 6 AM $ 0.00618
-0.66%
$ 6.18 million $ 841
Nov 29, 5 AM $ 0.00622
+0.19%
$ 6.22 million $ 842
Nov 29, 4 AM $ 0.00621
+0.28%
$ 6.21 million $ 1,202
Nov 29, 3 AM $ 0.00619
-0.20%
$ 6.19 million $ 1,205
Nov 29, 2 AM $ 0.00621
-0.15%
$ 6.21 million $ 1,209
Nov 29, 1 AM $ 0.00622
-4.04%
$ 6.22 million $ 1,265
Nov 29, 12 AM $ 0.00648
+0.00%
$ 6.48 million $ 965
Nov 28, 11 PM $ 0.00648
-0.02%
$ 6.48 million $ 968
Nov 28, 10 PM $ 0.00647
-0.59%
$ 6.47 million $ 964
Nov 28, 9 PM $ 0.0065
-0.26%
$ 6.5 million $ 1,227