Resister Historical Data

RSTR Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00522
-9.96%
$ 5.22 million $ 794
Dec 15, 2025 $ 0.00595
+8.87%
$ 5.8 million $ 820
Dec 14, 2025 $ 0.00589
-11.45%
$ 5.45 million $ 1,064
Dec 13, 2025 $ 0.00629
+8.20%
$ 6.29 million $ 1,313
Dec 12, 2025 $ 0.00581
-4.32%
$ 5.81 million $ 899
Dec 5, 2025 $ 0.00671
+1.11%
$ -- $ 1,305
Dec 4, 2025 $ 0.00666
-1.14%
$ 6.66 million $ 1,257
Dec 3, 2025 $ 0.00671
+10.22%
$ 6.71 million $ 1,070
Dec 2, 2025 $ 0.00611
+21.31%
$ 6.11 million $ 1,138
Dec 1, 2025 $ 0.00505
-20.51%
$ 5.05 million $ 773
Nov 30, 2025 $ 0.00642
+9.14%
$ 6.37 million $ 1,335
Nov 29, 2025 $ 0.00587
-9.32%
$ 5.88 million $ 847
Nov 28, 2025 $ 0.00647
+4.08%
$ 6.48 million $ 964
Nov 14, 2025 $ 0.00777
-3.39%
$ -- $ 235
Nov 13, 2025 $ 0.00792
-8.60%
$ 8.03 million $ 240
Nov 12, 2025 $ 0.00866
-14.11%
$ 8.67 million $ 8,208
Nov 11, 2025 $ 0.0101
+0.12%
$ 10.11 million $ 11,063
Nov 10, 2025 $ 0.0101
+0.75%
$ 10.11 million $ 11,796
Nov 9, 2025 $ 0.00995
+13.75%
$ 9.95 million $ 11,428
Nov 8, 2025 $ 0.00983
-5.46%
$ 9.83 million $ 11,531
Nov 7, 2025 $ 0.0097
+5.93%
$ 9.7 million $ 11,387
Nov 6, 2025 $ 0.00839
-7.91%
$ 8.39 million $ 11,185
Nov 5, 2025 $ 0.00955
+7.40%
$ 9.55 million $ 12,978
Nov 4, 2025 $ 0.00821
-20.16%
$ 8.21 million $ 10,711
Nov 3, 2025 $ 0.00954
-5.63%
$ 9.54 million $ 11,691
Nov 2, 2025 $ 0.01
-2.39%
$ 10.04 million $ 14,443
Nov 1, 2025 $ 0.0108
+8.07%
$ 10.8 million $ 16,485
Oct 31, 2025 $ 0.0105
+11.15%
$ 9.99 million $ 14,532
Oct 30, 2025 $ 0.00991
-9.63%
$ 9.95 million $ 14,513
Oct 29, 2025 $ 0.011
+0.17%
$ 11.02 million $ 15,885
Oct 28, 2025 $ 0.0106
-14.80%
$ 10.59 million $ 18,220
Oct 27, 2025 $ 0.0124
+2.01%
$ 12.4 million $ 18,795
Oct 26, 2025 $ 0.0129
+2.47%
$ 12.85 million $ 19,292
Oct 25, 2025 $ 0.0126
+6.01%
$ 12.55 million $ 18,911
Oct 24, 2025 $ 0.0113
+0.06%
$ 11.85 million $ 15,575
Oct 23, 2025 $ 0.0107
+2.07%
$ 10.68 million $ 14,618
Oct 22, 2025 $ 0.0108
-2.97%
$ 10.93 million $ 15,246
Oct 21, 2025 $ 0.0112
-2.64%
$ 11.22 million $ 18,934
Oct 20, 2025 $ 0.0114
+3.22%
$ 11.57 million $ 16,214
Oct 19, 2025 $ 0.0128
+3.90%
$ 12.75 million $ 18,572
Oct 18, 2025 $ 0.0104
-5.48%
$ 10.4 million $ 15,530
Oct 17, 2025 $ 0.0111
+1.39%
$ 11.04 million $ 16,609
Oct 16, 2025 $ 0.0114
+3.17%
$ 11.44 million $ 18,012
Oct 15, 2025 $ 0.0127
+14.63%
$ 12.72 million $ 16,451
Oct 14, 2025 $ 0.0117
-10.27%
$ 11.11 million $ 21,021
Oct 13, 2025 $ 0.0123
-0.14%
$ 12.31 million $ 30,456
Oct 12, 2025 $ 0.0123
+16.62%
$ 12.28 million $ 29,926
Oct 11, 2025 $ 0.00992
-14.55%
$ 9.92 million $ 24,074
Oct 10, 2025 $ 0.0114
-13.77%
$ 11.26 million $ 24,035
Download