Restake Finance Historical Data

RSTK Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.0596
-3.46%
$ 5.96 million $ 11,641
May 24, 2024 $ 0.0617
+3.11%
$ 6.17 million $ 10,246
May 23, 2024 $ 0.0599
-7.67%
$ 5.99 million $ 6,279
May 22, 2024 $ 0.0649
-3.00%
$ 6.49 million $ 15,747
May 21, 2024 $ 0.0655
+1.55%
$ 6.55 million $ 66,851
May 20, 2024 $ 0.0644
+20.86%
$ 6.44 million $ 30,564
May 19, 2024 $ 0.0533
-4.69%
$ 5.33 million $ 10,490
May 18, 2024 $ 0.0559
-4.49%
$ 5.59 million $ 17,546
May 17, 2024 $ 0.0586
+5.13%
$ 5.86 million $ 14,010
May 16, 2024 $ 0.0557
-4.45%
$ 5.57 million $ 8,658
May 15, 2024 $ 0.0583
-2.60%
$ 5.83 million $ 31,013
May 14, 2024 $ 0.0599
+3.98%
$ 5.99 million $ 28,940
May 13, 2024 $ 0.0576
-5.15%
$ 5.76 million $ 23,041
May 12, 2024 $ 0.0607
-4.78%
$ 6.07 million $ 19,026
May 11, 2024 $ 0.0637
-5.07%
$ 6.37 million $ 6,791
May 10, 2024 $ 0.0674
-0.18%
$ 6.74 million $ 51,695
May 9, 2024 $ 0.0676
+3.23%
$ 6.76 million $ 70,890
May 8, 2024 $ 0.0656
-5.87%
$ 6.56 million $ 87,213
May 7, 2024 $ 0.0697
+0.74%
$ 6.97 million $ 135,047
May 6, 2024 $ 0.0692
+0.82%
$ 6.92 million $ 11,110
May 5, 2024 $ 0.0686
-13.85%
$ 6.86 million $ 10,189
May 4, 2024 $ 0.0793
+6.61%
$ 7.93 million $ 132,130
May 3, 2024 $ 0.0761
-3.35%
$ 7.61 million $ 104,944
May 2, 2024 $ 0.0785
+15.31%
$ 7.85 million $ 32,081
May 1, 2024 $ 0.0683
-4.04%
$ 6.81 million $ 13,789
Apr 30, 2024 $ 0.0713
-12.93%
$ 7.13 million $ 53,258
Apr 29, 2024 $ 0.0819
-14.53%
$ 8.19 million $ 247,046
Apr 28, 2024 $ 0.0958
+41.65%
$ 9.58 million $ 342,385
Apr 27, 2024 $ 0.0652
-11.86%
$ 6.52 million $ 144,462
Apr 26, 2024 $ 0.074
+4.06%
$ 7.4 million $ 55,931
Apr 25, 2024 $ 0.0711
+6.01%
$ 7.11 million $ 3,125
Apr 24, 2024 $ 0.0663
+6.42%
$ 6.63 million $ 134,764
Apr 23, 2024 $ 0.0622
-16.35%
$ 6.22 million $ 134,818
Apr 22, 2024 $ 0.0744
+0.52%
$ 7.44 million $ 17,813
Apr 21, 2024 $ 0.0739
-1.52%
$ 7.39 million $ 9,901
Apr 20, 2024 $ 0.0748
+8.24%
$ 7.48 million $ 170,729
Apr 19, 2024 $ 0.0691
-3.64%
$ 6.91 million $ 165,399
Apr 18, 2024 $ 0.0717
+0.83%
$ 7.17 million $ 161,625
Apr 17, 2024 $ 0.0711
-7.94%
$ 7.11 million $ 50,999
Apr 16, 2024 $ 0.0772
-1.84%
$ 7.72 million $ 57,933
Apr 15, 2024 $ 0.0787
+0.24%
$ 7.87 million $ 56,056
Apr 14, 2024 $ 0.0785
+7.23%
$ 7.85 million $ 27,951
Apr 13, 2024 $ 0.0732
-8.41%
$ 7.32 million $ 19,584
Apr 12, 2024 $ 0.0811
-18.75%
$ 8.11 million $ 103,185
Apr 11, 2024 $ 0.0998
-19.42%
$ 9.98 million $ 165,508
Apr 10, 2024 $ 0.124
-5.06%
$ 12.38 million $ 64,961
Apr 9, 2024 $ 0.13
-5.54%
$ 13.04 million $ 65,517
Apr 8, 2024 $ 0.138
+2.43%
$ 13.81 million $ 60,347
Apr 7, 2024 $ 0.135
-1.73%
$ 13.48 million $ 55,396
Apr 6, 2024 $ 0.137
+7.48%
$ 13.72 million $ 149,805