Resister Historical Data

RSTR Page 6
Download
Date Close Price change Market cap Trading volume
Jan 17, 8 AM $ 0.00483
+0.03%
$ 4.83 million $ 771
Jan 17, 7 AM $ 0.00483
+0.00%
$ 4.83 million $ 1,007
Jan 17, 1 AM $ 0.0066
+0.03%
$ 6.6 million $ 983
Jan 17, 12 AM $ 0.0066
-0.08%
$ 6.6 million $ 983
Jan 16, 6 PM $ 0.00771
+0.17%
$ 7.71 million $ 1,232
Jan 16, 5 PM $ 0.0077
+0.00%
$ 7.7 million $ 923
Jan 16, 11 AM $ 0.0058
+0.09%
$ 5.8 million $ 1,045
Jan 16, 10 AM $ 0.0058
+0.00%
$ 5.8 million $ 927
Jan 16, 4 AM $ 0.00508
-0.07%
$ 5.08 million $ 972
Jan 16, 3 AM $ 0.00509
+0.00%
$ 5.09 million $ 963
Jan 15, 9 PM $ 0.00464
+0.18%
$ 4.64 million $ 1,069
Jan 15, 8 PM $ 0.00464
+0.00%
$ 4.64 million $ 1,170
Jan 15, 2 PM $ 0.00563
+0.04%
$ 5.63 million $ 1,118
Jan 15, 1 PM $ 0.00561
-0.09%
$ 5.61 million $ 1,114
Jan 15, 7 AM $ 0.00476
+0.13%
$ 4.76 million $ 929
Jan 15, 6 AM $ 0.00477
+0.00%
$ 4.77 million $ 1,092
Jan 15, 12 AM $ 0.00574
+0.05%
$ 5.74 million $ 912
Jan 14, 11 PM $ 0.00575
+0.00%
$ 5.75 million $ 919
Jan 14, 5 PM $ 0.00642
-0.59%
$ 6.42 million $ 1,019
Jan 14, 4 PM $ 0.00643
+0.00%
$ 6.43 million $ 888
Jan 14, 10 AM $ 0.00544
-0.07%
$ 5.44 million $ 746
Jan 14, 9 AM $ 0.00545
+0.04%
$ 5.45 million $ 746
Jan 14, 3 AM $ 0.00493
-0.28%
$ 4.93 million $ 686
Jan 14, 2 AM $ 0.00494
-0.44%
$ 4.94 million $ 689
Jan 13, 8 PM $ 0.00526
+0.28%
$ 5.26 million $ 766
Jan 13, 1 PM $ 0.00568
+0.00%
$ 5.68 million $ 1,265
Jan 13, 12 PM $ 0.00568
+0.00%
$ 5.68 million $ 956
Jan 13, 6 AM $ 0.00508
-0.23%
$ 5.08 million $ 1,046
Jan 13, 5 AM $ 0.00511
+0.31%
$ 5.11 million $ 1,045
Jan 12, 11 PM $ 0.00568
-0.13%
$ 5.68 million $ 1,174
Jan 12, 10 PM $ 0.00569
+0.15%
$ 5.69 million $ 1,083
Jan 12, 4 PM $ 0.00483
+0.17%
$ 4.83 million $ 956
Jan 12, 3 PM $ 0.00481
+0.55%
$ 4.81 million $ 948
Jan 12, 2 PM $ 0.00479
+0.00%
$ 4.79 million $ 1,047
Jan 12, 9 AM $ 0.00528
+0.34%
$ 5.28 million $ 1,073
Jan 12, 8 AM $ 0.00527
-1.12%
$ 5.27 million $ 1,085
Jan 12, 7 AM $ 0.00533
+0.00%
$ 5.33 million $ 1,025
Jan 12, 2 AM $ 0.00503
+0.05%
$ 5.03 million $ 770
Jan 12, 1 AM $ 0.00503
+0.00%
$ 5.03 million $ 899
Jan 11, 7 PM $ 0.00588
+0.18%
$ 5.88 million $ 702
Jan 11, 6 PM $ 0.00587
+0.00%
$ 5.87 million $ 735
Jan 11, 12 PM $ 0.00657
-0.02%
$ 6.57 million $ 844
Jan 11, 11 AM $ 0.00657
+0.08%
$ 6.57 million $ 843
Jan 11, 5 AM $ 0.00601
+0.07%
$ 6.01 million $ 879
Jan 11, 4 AM $ 0.006
+0.00%
$ 6 million $ 780
Jan 10, 10 PM $ 0.00551
-0.04%
$ 5.51 million $ 858
Jan 10, 9 PM $ 0.00551
+0.00%
$ 5.51 million $ 826
Jan 10, 3 PM $ 0.00485
+0.01%
$ 4.85 million $ 693
Jan 10, 2 PM $ 0.00485
+0.03%
$ 4.85 million $ 693
Jan 10, 8 AM $ 0.00546
+0.08%
$ 5.46 million $ 678