Restake Finance Historical Data

RSTK Page 8
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 0.379
-7.26%
$ 37.86 million $ 1.44 million
Feb 14, 2024 $ 0.408
-6.29%
$ 40.82 million $ 1.64 million
Feb 13, 2024 $ 0.436
-0.05%
$ 43.58 million $ 1.68 million
Feb 12, 2024 $ 0.436
+10.31%
$ 43.59 million $ 1.61 million
Feb 11, 2024 $ 0.395
-23.61%
$ 39.51 million $ 1.88 million
Feb 10, 2024 $ 0.517
+17.84%
$ 51.72 million $ 3.69 million
Feb 9, 2024 $ 0.44
+40.80%
$ 43.98 million $ 6.02 million
Feb 8, 2024 $ 0.312
-14.51%
$ 31.23 million $ 3.5 million
Feb 7, 2024 $ 0.365
-30.06%
$ 36.54 million $ 9.77 million
Feb 6, 2024 $ 0.525
-35.19%
$ 52.49 million $ 15.12 million
Feb 5, 2024 $ 0.81
-30.51%
$ 80.98 million $ 9.46 million
Feb 4, 2024 $ 1.17
-4.57%
$ 116.55 million $ 8.78 million
Feb 3, 2024 $ 1.22
-5.24%
$ 122.12 million $ 3.1 million
Feb 2, 2024 $ 1.3
-15.58%
$ 129.93 million $ 9.94 million
Feb 1, 2024 $ 1.54
-9.08%
$ 153.89 million $ 4.59 million
Jan 31, 2024 $ 1.69
-6.55%
$ 169.3 million $ 3.25 million
Jan 30, 2024 $ 1.82
+6.70%
$ 181.65 million $ 4.35 million
Jan 29, 2024 $ 1.73
-17.26%
$ 173.17 million $ 4.38 million
Jan 28, 2024 $ 2.09
+7.92%
$ 209.3 million $ 3.72 million
Jan 27, 2024 $ 1.94
+11.26%
$ 193.79 million $ 2.93 million
Jan 26, 2024 $ 1.74
+10.25%
$ 174.24 million $ 4.11 million
Jan 25, 2024 $ 1.6
+6.78%
$ 159.53 million $ 2.77 million
Jan 24, 2024 $ 1.5
-16.25%
$ 150 million $ 3.05 million
Jan 23, 2024 $ 1.8
+23.30%
$ 179.93 million $ 4.93 million
Jan 22, 2024 $ 1.47
-10.63%
$ 146.51 million $ 4.36 million
Jan 21, 2024 $ 1.64
+3.00%
$ 164.14 million $ 2.95 million
Jan 20, 2024 $ 1.59
-6.62%
$ 159.05 million $ 3.02 million
Jan 19, 2024 $ 1.7
+6.57%
$ 170.3 million $ 11.63 million
Jan 18, 2024 $ 1.61
-12.53%
$ 160.53 million $ 6.81 million
Jan 17, 2024 $ 1.84
-10.33%
$ 183.64 million $ 5.46 million
Jan 16, 2024 $ 2.07
-6.85%
$ 207.44 million $ 4.31 million
Jan 15, 2024 $ 2.23
+22.88%
$ 222.79 million $ 5.92 million
Jan 14, 2024 $ 1.82
-1.94%
$ 181.56 million $ 3.21 million
Jan 13, 2024 $ 1.85
-8.51%
$ 185.08 million $ 3.66 million
Jan 12, 2024 $ 2.01
-12.95%
$ 201.05 million $ 9.91 million
Jan 11, 2024 $ 2.31
-6.69%
$ 230.99 million $ 12.33 million
Jan 10, 2024 $ 2.47
+41.43%
$ 247.21 million $ 15.5 million
Jan 9, 2024 $ 1.75
-4.31%
$ 175.29 million $ 7.93 million
Jan 8, 2024 $ 1.82
+13.81%
$ 182.29 million $ 6.14 million
Jan 7, 2024 $ 1.63
-21.82%
$ 162.64 million $ 3.28 million
Jan 6, 2024 $ 2.08
+16.75%
$ 208 million $ 5.05 million
Jan 5, 2024 $ 1.78
-9.56%
$ 178.09 million $ 7.19 million
Jan 4, 2024 $ 1.97
+100.28%
$ 197 million $ 23.7 million
Jan 3, 2024 $ 0.984
+4.01%
$ 98.41 million $ 2.88 million
Jan 2, 2024 $ 0.947
-7.95%
$ 94.67 million $ 2.08 million
Jan 1, 2024 $ 1.02
+7.50%
$ 102.38 million $ 2.72 million
Dec 31, 2023 $ 0.952
-14.43%
$ 95.2 million $ 1.36 million
Dec 30, 2023 $ 1.11
-7.33%
$ 111.28 million $ 2.3 million
Dec 29, 2023 $ 1.2
+22.56%
$ 120.09 million $ 10.29 million
Dec 28, 2023 $ 0.981
+16.53%
$ 98.09 million $ 4.24 million