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