Restake Finance Historical Data

RSTK Page 5
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.0304
-0.54%
$ 3.04 million $ 2,641
Jul 13, 2024 $ 0.0306
-3.67%
$ 3.06 million $ 2,769
Jul 12, 2024 $ 0.0318
+3.13%
$ 3.18 million $ 2,892
Jul 11, 2024 $ 0.0308
-2.74%
$ 3.08 million $ 11,784
Jul 10, 2024 $ 0.0316
+1.13%
$ 3.16 million $ 11,178
Jul 9, 2024 $ 0.0313
+3.87%
$ 3.13 million $ 7,909
Jul 8, 2024 $ 0.0301
-0.20%
$ 3.01 million $ 5,724
Jul 7, 2024 $ 0.0302
-3.63%
$ 3.02 million $ 3,274
Jul 6, 2024 $ 0.0313
-6.89%
$ 3.13 million $ 3,173
Jul 5, 2024 $ 0.0336
+1.68%
$ 3.36 million $ 3,860
Jul 4, 2024 $ 0.0331
-7.63%
$ 3.31 million $ 43,194
Jul 3, 2024 $ 0.0358
-1.91%
$ 3.58 million $ 3,686
Jul 2, 2024 $ 0.0365
+0.21%
$ 3.65 million $ 8,321
Jul 1, 2024 $ 0.0384
+4.27%
$ 3.81 million $ 3,834
Jun 30, 2024 $ 0.0369
-4.27%
$ 3.69 million $ 3,739
Jun 29, 2024 $ 0.0385
+3.95%
$ 3.85 million $ 4,100
Jun 28, 2024 $ 0.037
-5.41%
$ 3.7 million $ 3,679
Jun 27, 2024 $ 0.0391
+5.38%
$ 3.91 million $ 4,008
Jun 26, 2024 $ 0.037
-4.41%
$ 3.7 million $ 4,174
Jun 25, 2024 $ 0.0388
+0.41%
$ 3.88 million $ 9,629
Jun 24, 2024 $ 0.0386
-1.52%
$ 3.86 million $ 19,850
Jun 23, 2024 $ 0.0393
-4.56%
$ 3.93 million $ 3,881
Jun 22, 2024 $ 0.0411
-1.47%
$ 4.11 million $ 4,568
Jun 21, 2024 $ 0.0417
-8.25%
$ 4.17 million $ 29,436
Jun 20, 2024 $ 0.0455
+11.47%
$ 4.55 million $ 24,071
Jun 19, 2024 $ 0.0408
-5.29%
$ 4.08 million $ 7,931
Jun 18, 2024 $ 0.0431
-4.82%
$ 4.31 million $ 12,675
Jun 17, 2024 $ 0.0452
+0.04%
$ 4.52 million $ 6,748
Jun 16, 2024 $ 0.0452
+6.71%
$ 4.52 million $ 9,865
Jun 15, 2024 $ 0.0423
+1.15%
$ 4.23 million $ 4,983
Jun 14, 2024 $ 0.0418
-1.83%
$ 4.18 million $ 5,044
Jun 13, 2024 $ 0.0426
-4.05%
$ 4.26 million $ 5,901
Jun 12, 2024 $ 0.0444
+5.89%
$ 4.44 million $ 4,466
Jun 11, 2024 $ 0.0418
-8.24%
$ 4.18 million $ 5,611
Jun 10, 2024 $ 0.0456
-1.60%
$ 4.56 million $ 5,660
Jun 9, 2024 $ 0.0463
+8.44%
$ 4.63 million $ 5,304
Jun 8, 2024 $ 0.0427
-11.93%
$ 4.27 million $ 139,660
Jun 7, 2024 $ 0.0485
-9.96%
$ 4.85 million $ 43,168
Jun 6, 2024 $ 0.0539
+3.39%
$ 5.39 million $ 12,104
Jun 5, 2024 $ 0.0521
-2.86%
$ 5.21 million $ 11,753
Jun 4, 2024 $ 0.0536
-5.60%
$ 5.36 million $ 10,699
Jun 3, 2024 $ 0.0568
+1.94%
$ 5.68 million $ 2,107
Jun 2, 2024 $ 0.0557
+8.65%
$ 5.57 million $ 18,250
Jun 1, 2024 $ 0.0528
-7.52%
$ 5.28 million $ 9,965
May 31, 2024 $ 0.0571
-1.07%
$ 5.71 million $ 70,438
May 30, 2024 $ 0.0577
+7.97%
$ 5.77 million $ 74,818
May 29, 2024 $ 0.0535
-2.02%
$ 5.35 million $ 9,813
May 28, 2024 $ 0.055
-7.62%
$ 5.5 million $ 85,094
May 27, 2024 $ 0.0595
-7.87%
$ 5.95 million $ 84,543
May 26, 2024 $ 0.0646
+8.47%
$ 6.46 million $ 12,919