Restake Finance Historical Data

RSTK Page 7
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.128
-19.13%
$ 12.77 million $ 506,397
Apr 4, 2024 $ 0.158
-1.28%
$ 15.79 million $ 33,543
Apr 3, 2024 $ 0.16
-7.44%
$ 16.01 million $ 215,238
Apr 2, 2024 $ 0.173
-1.88%
$ 17.29 million $ 195,007
Apr 1, 2024 $ 0.176
+6.59%
$ 17.62 million $ 220,797
Mar 31, 2024 $ 0.165
-4.94%
$ 16.52 million $ 137,053
Mar 30, 2024 $ 0.174
-0.45%
$ 17.39 million $ 224,165
Mar 29, 2024 $ 0.175
-15.95%
$ 17.47 million $ 383,416
Mar 28, 2024 $ 0.208
-7.17%
$ 20.79 million $ 508,861
Mar 27, 2024 $ 0.224
+29.58%
$ 22.4 million $ 1.3 million
Mar 26, 2024 $ 0.172
+0.90%
$ 17.24 million $ 158,970
Mar 25, 2024 $ 0.171
+8.27%
$ 17.07 million $ 336,551
Mar 24, 2024 $ 0.158
-2.97%
$ 15.76 million $ 170,986
Mar 23, 2024 $ 0.163
-0.76%
$ 16.27 million $ 85,629
Mar 22, 2024 $ 0.164
-40.92%
$ 16.38 million $ 96,293
Mar 21, 2024 $ 0.277
+69.58%
$ 27.72 million $ 209,348
Mar 20, 2024 $ 0.162
+10.57%
$ 16.17 million $ 130,532
Mar 19, 2024 $ 0.146
-10.08%
$ 14.63 million $ 1.13 million
Mar 18, 2024 $ 0.163
-23.53%
$ 16.27 million $ 940,031
Mar 17, 2024 $ 0.213
+7.62%
$ 21.28 million $ 205,044
Mar 16, 2024 $ 0.197
-19.77%
$ 19.71 million $ 380,639
Mar 15, 2024 $ 0.246
-5.16%
$ 24.58 million $ 367,270
Mar 14, 2024 $ 0.259
-19.42%
$ 25.91 million $ 544,684
Mar 13, 2024 $ 0.322
+64.73%
$ 32.17 million $ 1.85 million
Mar 12, 2024 $ 0.194
-7.34%
$ 19.45 million $ 287,858
Mar 11, 2024 $ 0.21
+3.95%
$ 20.99 million $ 389,744
Mar 10, 2024 $ 0.202
+0.17%
$ 20.18 million $ 449,340
Mar 9, 2024 $ 0.201
-0.54%
$ 20.15 million $ 357,597
Mar 8, 2024 $ 0.203
+0.85%
$ 20.26 million $ 759,693
Mar 7, 2024 $ 0.201
-20.84%
$ 20.07 million $ 747,650
Mar 6, 2024 $ 0.254
-7.79%
$ 25.38 million $ 621,900
Mar 5, 2024 $ 0.276
+5.19%
$ 27.55 million $ 1.38 million
Mar 4, 2024 $ 0.262
-1.33%
$ 26.19 million $ 777,836
Mar 3, 2024 $ 0.266
-7.73%
$ 26.63 million $ 711,019
Mar 2, 2024 $ 0.286
-14.38%
$ 28.6 million $ 777,122
Mar 1, 2024 $ 0.334
+11.89%
$ 33.4 million $ 678,571
Feb 29, 2024 $ 0.299
+2.04%
$ 29.87 million $ 515,107
Feb 28, 2024 $ 0.293
-20.22%
$ 29.25 million $ 1.02 million
Feb 27, 2024 $ 0.367
+2.25%
$ 36.67 million $ 449,884
Feb 26, 2024 $ 0.358
-1.92%
$ 35.83 million $ 1.22 million
Feb 25, 2024 $ 0.364
+36.80%
$ 36.45 million $ 1.31 million
Feb 24, 2024 $ 0.266
-4.56%
$ 26.64 million $ 825,336
Feb 23, 2024 $ 0.279
-6.28%
$ 27.93 million $ 660,528
Feb 22, 2024 $ 0.298
-9.93%
$ 29.84 million $ 1.37 million
Feb 21, 2024 $ 0.331
-36.15%
$ 33.15 million $ 2.86 million
Feb 20, 2024 $ 0.526
+63.10%
$ 52.62 million $ 1.93 million
Feb 19, 2024 $ 0.322
-2.40%
$ 32.25 million $ 1.05 million
Feb 18, 2024 $ 0.33
+20.45%
$ 33.02 million $ 1.01 million
Feb 17, 2024 $ 0.274
-10.81%
$ 27.41 million $ 789,556
Feb 16, 2024 $ 0.307
-18.81%
$ 30.75 million $ 1.11 million