RetaStake Historical Data

RTK Page 4
Download
Date Close Price change Market cap Trading volume
Jan 12, 2025 $ 0.48
-0.69%
$ 95.94 million $ 78
Jan 11, 2025 $ 0.485
+0.13%
$ 96.83 million $ 392
Jan 10, 2025 $ 0.485
-0.09%
$ 96.91 million $ 1,092
Jan 9, 2025 $ 0.485
-3.34%
$ 96.85 million $ 40
Jan 8, 2025 $ 0.502
-2.45%
$ 100.25 million $ 157
Jan 7, 2025 $ 0.511
-9.46%
$ 102.04 million $ 878
Jan 6, 2025 $ 0.565
-0.09%
$ 112.77 million $ 1,026
Jan 5, 2025 $ 0.564
-2.79%
$ 112.68 million $ 7,788
Jan 4, 2025 $ 0.59
+0.91%
$ 117.72 million $ 95
Jan 3, 2025 $ 0.582
-0.13%
$ 116.26 million $ 3,645
Jan 2, 2025 $ 0.583
+1.30%
$ 116.4 million $ 990
Jan 1, 2025 $ 0.573
+0.56%
$ 114.42 million $ 38
Dec 31, 2024 $ 0.57
-2.59%
$ 113.82 million $ 1,454
Dec 30, 2024 $ 0.586
-4.88%
$ 116.95 million $ 4,202
Dec 29, 2024 $ 0.615
-3.01%
$ 122.76 million $ 1,245
Dec 28, 2024 $ 0.635
+1.86%
$ 126.8 million $ 249
Dec 27, 2024 $ 0.621
-2.93%
$ 123.92 million $ 1,869
Dec 26, 2024 $ 0.637
-7.12%
$ 127.13 million $ 2,210
Dec 25, 2024 $ 0.683
-0.11%
$ 136.37 million $ 31
Dec 24, 2024 $ 0.686
+2.36%
$ 137.06 million $ 374
Dec 23, 2024 $ 0.674
+4.26%
$ 134.59 million $ 216
Dec 22, 2024 $ 0.646
-4.31%
$ 129.07 million $ 1,864
Dec 21, 2024 $ 0.673
-4.08%
$ 134.36 million $ 287
Dec 20, 2024 $ 0.704
+0.29%
$ 140.59 million $ 754
Dec 19, 2024 $ 0.704
-5.79%
$ 140.5 million $ 112
Dec 18, 2024 $ 0.746
-6.82%
$ 148.98 million $ 215
Dec 17, 2024 $ 0.798
-0.46%
$ 159.28 million $ 1,841
Dec 16, 2024 $ 0.807
-0.17%
$ 161.13 million $ 735
Dec 15, 2024 $ 0.807
-1.56%
$ 161.06 million $ 1,068
Dec 14, 2024 $ 0.819
-0.46%
$ 163.5 million $ 4,230
Dec 13, 2024 $ 0.821
-6.00%
$ 163.86 million $ 5,479
Dec 12, 2024 $ 0.864
+0.36%
$ 172.53 million $ 1,416
Dec 11, 2024 $ 0.863
+4.45%
$ 172.26 million $ 1,222
Dec 10, 2024 $ 0.824
-6.23%
$ 164.45 million $ 7,442
Dec 9, 2024 $ 0.881
-9.94%
$ 176.01 million $ 3,051
Dec 8, 2024 $ 0.977
-1.53%
$ 195.06 million $ 2,465
Dec 7, 2024 $ 0.994
-2.86%
$ 198.4 million $ 2,937
Dec 6, 2024 $ 1.02
+6.55%
$ 204.34 million $ 3,400
Dec 5, 2024 $ 0.957
-3.56%
$ 191.12 million $ 1,501
Dec 4, 2024 $ 0.967
+0.00%
$ -- $ 2,585
Dec 3, 2024 $ 0.968
-1.15%
$ 193.29 million $ 2,587
Dec 2, 2024 $ 0.98
-3.30%
$ 195.76 million $ 1,603
Dec 1, 2024 $ 1.01
-1.17%
$ 202.45 million $ 1,138
Nov 30, 2024 $ 1.03
+4.77%
$ 205.02 million $ 2,119
Nov 29, 2024 $ 1.05
+1.13%
$ 210.37 million $ 59,399
Nov 28, 2024 $ 1.05
-2.39%
$ 210.55 million $ 21,226
Nov 27, 2024 $ 1.08
+13.41%
$ 216.36 million $ 12,412
Nov 26, 2024 $ 0.956
-2.55%
$ 190.94 million $ 4,719
Nov 25, 2024 $ 0.973
-2.64%
$ 194.32 million $ 30,730
Nov 24, 2024 $ 1.01
-1.44%
$ 201.59 million $ 5,620