Restake Finance Historical Data

RSTK Page 4
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.0168
-1.90%
$ 1.68 million $ 4,621
Sep 1, 2024 $ 0.0171
-4.59%
$ 1.71 million $ 3,171
Aug 31, 2024 $ 0.0179
+4.55%
$ 1.79 million $ 3,220
Aug 30, 2024 $ 0.0171
+1.43%
$ 1.71 million $ 2,932
Aug 29, 2024 $ 0.0169
-0.20%
$ 1.69 million $ 3,021
Aug 28, 2024 $ 0.017
-10.12%
$ 1.7 million $ 3,431
Aug 27, 2024 $ 0.0189
-5.62%
$ 1.89 million $ 3,690
Aug 26, 2024 $ 0.02
+4.11%
$ 2 million $ 4,125
Aug 25, 2024 $ 0.0192
-2.38%
$ 1.92 million $ 3,379
Aug 24, 2024 $ 0.0197
-2.72%
$ 1.97 million $ 10,315
Aug 23, 2024 $ 0.0202
+5.17%
$ 2.02 million $ 3,774
Aug 22, 2024 $ 0.0192
-0.38%
$ 1.92 million $ 3,441
Aug 21, 2024 $ 0.0193
+13.48%
$ 1.93 million $ 4,165
Aug 20, 2024 $ 0.0188
-2.74%
$ 1.88 million $ 3,935
Aug 19, 2024 $ 0.0193
-3.57%
$ 1.93 million $ 2,411
Aug 18, 2024 $ 0.0201
+5.94%
$ 2.01 million $ 7,937
Aug 17, 2024 $ 0.0189
-1.31%
$ 1.89 million $ 3,399
Aug 16, 2024 $ 0.0192
-2.31%
$ 1.92 million $ 2,910
Aug 15, 2024 $ 0.0196
-3.87%
$ 1.96 million $ 2,107
Aug 14, 2024 $ 0.0204
-2.94%
$ 2.04 million $ 3,504
Aug 13, 2024 $ 0.0211
-0.59%
$ 2.11 million $ 3,446
Aug 12, 2024 $ 0.0212
-4.54%
$ 2.12 million $ 6,431
Aug 11, 2024 $ 0.0223
+8.80%
$ 2.23 million $ 6,014
Aug 10, 2024 $ 0.0204
+1.29%
$ 2.04 million $ 3,842
Aug 9, 2024 $ 0.0202
-0.98%
$ 2.02 million $ 3,753
Aug 8, 2024 $ 0.0203
+17.90%
$ 2.03 million $ 4,097
Aug 7, 2024 $ 0.0172
-5.51%
$ 1.72 million $ 4,477
Aug 6, 2024 $ 0.0182
+0.94%
$ 1.82 million $ 3,409
Aug 5, 2024 $ 0.018
-20.70%
$ 1.8 million $ 4,665
Aug 4, 2024 $ 0.0227
-8.27%
$ 2.27 million $ 2,396
Aug 3, 2024 $ 0.0248
+0.93%
$ 2.48 million $ 2,233
Aug 2, 2024 $ 0.0246
-4.47%
$ 2.46 million $ 2,427
Aug 1, 2024 $ 0.0258
-5.21%
$ 2.58 million $ 2,328
Jul 31, 2024 $ 0.0271
-4.03%
$ 2.71 million $ 3,408
Jul 30, 2024 $ 0.0283
-0.23%
$ 2.83 million $ 2,495
Jul 29, 2024 $ 0.0283
-0.40%
$ 2.83 million $ 2,496
Jul 28, 2024 $ 0.0284
+0.92%
$ 2.84 million $ 2,652
Jul 27, 2024 $ 0.0284
+1.58%
$ 2.84 million $ 2,774
Jul 26, 2024 $ 0.028
+6.65%
$ 2.8 million $ 5,402
Jul 25, 2024 $ 0.0262
+0.86%
$ 2.62 million $ 5,608
Jul 24, 2024 $ 0.026
-9.53%
$ 2.6 million $ 2,474
Jul 23, 2024 $ 0.0287
-3.16%
$ 2.87 million $ 5,858
Jul 22, 2024 $ 0.0297
-3.58%
$ 2.97 million $ 17,318
Jul 21, 2024 $ 0.0308
-3.02%
$ 3.08 million $ 2,774
Jul 20, 2024 $ 0.0318
-0.36%
$ 3.18 million $ 7,713
Jul 19, 2024 $ 0.0319
+9.87%
$ 3.19 million $ 8,334
Jul 18, 2024 $ 0.0323
-5.28%
$ 3.23 million $ 3,741
Jul 17, 2024 $ 0.0341
+13.83%
$ 3.41 million $ 3,579
Jul 16, 2024 $ 0.03
-10.30%
$ 3 million $ 2,657
Jul 15, 2024 $ 0.0334
+10.15%
$ 3.34 million $ 8,501