Resister Historical Data

RSTR Page 9
Download
Date Close Price change Market cap Trading volume
Dec 29, 8 AM $ 0.00625
+0.00%
$ 6.25 million $ 919
Dec 29, 2 AM $ 0.00533
+0.11%
$ 5.33 million $ 715
Dec 29, 1 AM $ 0.00529
+0.10%
$ 5.29 million $ 708
Dec 28, 7 PM $ 0.00595
-0.02%
$ 5.95 million $ 698
Dec 28, 6 PM $ 0.00596
+0.00%
$ 5.96 million $ 699
Dec 28, 12 PM $ 0.00538
+0.13%
$ 5.38 million $ 671
Dec 28, 11 AM $ 0.00538
+0.00%
$ 5.38 million $ 670
Dec 28, 5 AM $ 0.00494
-0.10%
$ 4.94 million $ 621
Dec 28, 4 AM $ 0.00495
-0.02%
$ 4.95 million $ 622
Dec 27, 10 PM $ 0.00537
+0.07%
$ 5.37 million $ 815
Dec 27, 9 PM $ 0.00536
+0.00%
$ 5.36 million $ 838
Dec 27, 3 PM $ 0.00605
-0.07%
$ 6.05 million $ 837
Dec 27, 2 PM $ 0.00605
+0.00%
$ 6.05 million $ 732
Dec 27, 8 AM $ 0.00554
+0.02%
$ 5.54 million $ 859
Dec 27, 7 AM $ 0.00554
+0.00%
$ 5.54 million $ 813
Dec 27, 1 AM $ 0.00478
+0.00%
$ 4.78 million $ 579
Dec 27, 12 AM $ 0.00477
-0.12%
$ 4.77 million $ 579
Dec 26, 6 PM $ 0.00519
-0.11%
$ 5.19 million $ 765
Dec 26, 5 PM $ 0.0052
+0.00%
$ 5.2 million $ 853
Dec 26, 11 AM $ 0.00599
-0.03%
$ 5.99 million $ 841
Dec 26, 10 AM $ 0.00599
-0.05%
$ 5.99 million $ 840
Dec 26, 9 AM $ 0.00598
+0.28%
$ 5.98 million $ 839
Dec 26, 8 AM $ 0.00597
-0.21%
$ 5.97 million $ 838
Dec 26, 7 AM $ 0.00601
+0.08%
$ 6.01 million $ 1,125
Dec 26, 6 AM $ 0.006
+0.09%
$ 6 million $ 1,124
Dec 26, 5 AM $ 0.00599
-0.07%
$ 5.99 million $ 1,121
Dec 26, 4 AM $ 0.00599
-6.93%
$ 5.99 million $ 1,202
Dec 26, 3 AM $ 0.00643
-0.12%
$ 6.43 million $ 1,014
Dec 25, 9 PM $ 0.00548
+0.00%
$ 5.48 million $ 913
Dec 25, 8 PM $ 0.00548
+0.07%
$ 5.48 million $ 814
Dec 25, 2 PM $ 0.00489
+0.07%
$ 4.89 million $ 798
Dec 25, 1 PM $ 0.00487
+0.00%
$ 4.87 million $ 799
Dec 25, 7 AM $ 0.00443
+0.07%
$ 4.43 million $ 673
Dec 25, 6 AM $ 0.00442
+0.00%
$ 4.42 million $ 780
Dec 25, 12 AM $ 0.00519
-0.13%
$ 5.19 million $ 791
Dec 24, 11 PM $ 0.0052
-0.22%
$ 5.2 million $ 792
Dec 24, 5 PM $ 0.00575
+0.01%
$ 5.75 million $ 902
Dec 24, 4 PM $ 0.00572
+0.00%
$ 5.72 million $ 897
Dec 24, 10 AM $ 0.00525
-0.05%
$ 5.25 million $ 886
Dec 24, 9 AM $ 0.00525
+0.00%
$ 5.25 million $ 828
Dec 24, 3 AM $ 0.00448
+0.10%
$ 4.48 million $ 667
Dec 24, 2 AM $ 0.0045
+0.00%
$ 4.5 million $ 753
Dec 23, 8 PM $ 0.005
+0.17%
$ 5 million $ 776
Dec 23, 7 PM $ 0.00498
+0.00%
$ 4.98 million $ 814
Dec 23, 1 PM $ 0.0056
-0.20%
$ 5.6 million $ 910
Dec 23, 12 PM $ 0.0056
+0.00%
$ 5.6 million $ 894
Dec 23, 6 AM $ 0.00498
+0.02%
$ 4.98 million $ 781
Dec 23, 5 AM $ 0.00499
-0.02%
$ 4.99 million $ 783
Dec 22, 11 PM $ 0.00571
+0.37%
$ 5.71 million $ 730
Dec 22, 10 PM $ 0.00569
+0.00%
$ 5.69 million $ 820