Resister Historical Data

RSTR Page 17
Download
Date Close Price change Market cap Trading volume
Nov 28, 8 PM $ 0.00651
+0.01%
$ 6.51 million $ 1,225
Nov 28, 7 PM $ 0.00651
+0.32%
$ 6.51 million $ 1,224
Nov 28, 6 PM $ 0.00648
+5.30%
$ 6.48 million $ 1,165
Nov 28, 5 PM $ 0.00612
-0.53%
$ 6.12 million $ 828
Nov 28, 4 PM $ 0.00615
-1.15%
$ 6.15 million $ 839
Nov 28, 3 PM $ 0.00625
+0.52%
$ 6.25 million $ 842
Nov 14, 7 AM $ 0.00777
+0.00%
$ 7.77 million $ 235
Nov 14, 6 AM $ 0.00781
-0.39%
$ 7.81 million $ 235
Nov 14, 5 AM $ 0.00784
+0.51%
$ 7.84 million $ 237
Nov 14, 4 AM $ 0.0079
-0.43%
$ 7.9 million $ 241
Nov 14, 3 AM $ 0.00797
-0.40%
$ 7.97 million $ 242
Nov 14, 2 AM $ 0.008
+1.41%
$ 8 million $ 243
Nov 14, 1 AM $ 0.0079
-0.45%
$ 7.89 million $ 240
Nov 14, 12 AM $ 0.00797
-0.88%
$ 7.97 million $ 240
Nov 13, 11 PM $ 0.00803
+0.97%
$ 8.03 million $ 243
Nov 13, 10 PM $ 0.00792
+1.09%
$ 7.92 million $ 240
Nov 13, 9 PM $ 0.00782
-0.45%
$ 7.82 million $ 238
Nov 13, 8 PM $ 0.00783
-0.95%
$ 7.83 million $ 238
Nov 13, 7 PM $ 0.00791
-0.29%
$ 7.91 million $ 240
Nov 13, 6 PM $ 0.00797
-1.42%
$ 7.97 million $ 242
Nov 13, 5 PM $ 0.00817
-1.10%
$ 8.17 million $ 248
Nov 13, 4 PM $ 0.00831
-0.41%
$ 8.31 million $ 835
Nov 13, 3 PM $ 0.00839
-0.28%
$ 8.39 million $ 1,444
Nov 13, 2 PM $ 0.00841
-0.96%
$ 8.41 million $ 1,439
Nov 13, 1 PM $ 0.00854
-1.26%
$ 8.54 million $ 2,096
Nov 13, 12 PM $ 0.00861
-0.45%
$ 8.61 million $ 2,095
Nov 13, 11 AM $ 0.00864
-0.11%
$ 8.64 million $ 3,635
Nov 13, 10 AM $ 0.00865
+0.31%
$ 8.65 million $ 3,634
Nov 13, 9 AM $ 0.00866
-0.94%
$ 8.66 million $ 4,872
Nov 13, 8 AM $ 0.00874
+0.07%
$ 8.74 million $ 4,919
Nov 13, 7 AM $ 0.00877
+0.25%
$ 8.77 million $ 4,938
Nov 13, 6 AM $ 0.00873
-2.37%
$ 8.73 million $ 5,501
Nov 13, 5 AM $ 0.00887
+0.57%
$ 8.87 million $ 5,310
Nov 13, 4 AM $ 0.00883
+0.35%
$ 8.83 million $ 5,847
Nov 13, 3 AM $ 0.00879
+0.55%
$ 8.79 million $ 6,551
Nov 13, 2 AM $ 0.00873
-0.56%
$ 8.73 million $ 6,604
Nov 13, 1 AM $ 0.00874
+0.60%
$ 8.74 million $ 7,197
Nov 13, 12 AM $ 0.00867
+0.05%
$ 8.67 million $ 7,694
Nov 12, 11 PM $ 0.00867
-0.27%
$ 8.67 million $ 7,683
Nov 12, 10 PM $ 0.00866
-0.32%
$ 8.66 million $ 8,208
Nov 12, 9 PM $ 0.0087
-0.14%
$ 8.7 million $ 8,280
Nov 12, 8 PM $ 0.00872
+0.48%
$ 8.72 million $ 8,816
Nov 12, 7 PM $ 0.00861
-1.40%
$ 8.61 million $ 9,525
Nov 12, 6 PM $ 0.00874
+0.04%
$ 8.74 million $ 9,635
Nov 12, 5 PM $ 0.00865
-0.12%
$ 8.65 million $ 10,100
Nov 12, 4 PM $ 0.00864
-8.66%
$ 8.64 million $ 10,630
Nov 12, 3 PM $ 0.00955
-1.29%
$ 9.55 million $ 11,103
Nov 12, 2 PM $ 0.00976
+7.19%
$ 9.76 million $ 10,781
Nov 12, 1 PM $ 0.00911
-6.39%
$ 9.11 million $ 11,533
Nov 12, 12 PM $ 0.00973
+0.09%
$ 9.73 million $ 11,936