RetaStake Historical Data

RTK Page 5
Download
Date Close Price change Market cap Trading volume
Nov 23, 2024 $ 1.02
-0.57%
$ 204.01 million $ 8,862
Nov 22, 2024 $ 1.04
-6.75%
$ 207.85 million $ 13,425
Nov 21, 2024 $ 1.12
+4.80%
$ 223.12 million $ 178,511
Nov 20, 2024 $ 1.07
-1.76%
$ 212.89 million $ 20,633
Nov 19, 2024 $ 1.08
-3.55%
$ 216.42 million $ 6,584
Nov 18, 2024 $ 1.13
+4.41%
$ 226.6 million $ 1,082
Nov 17, 2024 $ 1.1
-1.35%
$ 220.09 million $ 1,530
Nov 16, 2024 $ 1.12
+1.46%
$ 224.2 million $ 15,507
Nov 15, 2024 $ 1.11
+0.15%
$ 221.79 million $ 4,856
Nov 14, 2024 $ 1.12
-4.65%
$ 223.12 million $ 17,010
Nov 13, 2024 $ 1.17
-3.63%
$ 234.37 million $ 1,246
Nov 12, 2024 $ 1.22
-4.34%
$ 243.44 million $ 8,656
Nov 11, 2024 $ 1.26
+3.99%
$ 251.66 million $ 33,128
Nov 10, 2024 $ 1.22
-0.63%
$ 243.47 million $ 29,831
Nov 9, 2024 $ 1.18
+1.47%
$ 236.54 million $ 785,069
Nov 8, 2024 $ 1.15
+0.16%
$ 230.81 million $ 124,904
Nov 7, 2024 $ 1.15
+2.39%
$ 230.24 million $ 106,395
Nov 6, 2024 $ 1.13
+15.54%
$ 225.19 million $ 64,733
Nov 5, 2024 $ 0.974
-1.19%
$ 194.83 million $ 68,850
Nov 4, 2024 $ 0.985
-0.10%
$ -- $ 3,012
Nov 3, 2024 $ 0.987
-2.73%
$ 197.31 million $ 3,010
Nov 2, 2024 $ 1.01
-1.95%
$ 202.74 million $ 261,646
Nov 1, 2024 $ 1.03
+11.96%
$ 206.75 million $ 197,229
Oct 31, 2024 $ 0.923
-2.92%
$ 184.55 million $ 134,349
Oct 30, 2024 $ 0.95
+0.16%
$ 190 million $ 79,038
Oct 29, 2024 $ 0.948
+7.24%
$ 189.66 million $ 104,833
Oct 28, 2024 $ 0.884
+2.54%
$ 176.86 million $ 136,060
Oct 27, 2024 $ 0.863
+0.48%
$ 172.57 million $ 19,359
Oct 26, 2024 $ 0.859
+16.66%
$ 171.79 million $ 106,153
Oct 25, 2024 $ 0.735
-5.25%
$ 147.03 million $ 32,558
Oct 24, 2024 $ 0.776
-0.11%
$ 155.12 million $ 18,186
Oct 23, 2024 $ 0.777
-4.29%
$ 155.47 million $ 465
Oct 22, 2024 $ 0.812
+0.13%
$ 162.32 million $ 83,816
Oct 21, 2024 $ 0.81
-3.45%
$ 162.01 million $ 74,226
Oct 20, 2024 $ 0.84
+1.87%
$ 167.95 million $ 119,600
Oct 19, 2024 $ 0.824
+1.36%
$ 164.82 million $ 106,322
Oct 18, 2024 $ 0.813
+4.99%
$ 162.6 million $ 57,267
Oct 17, 2024 $ 0.774
-2.90%
$ 154.83 million $ 1,891
Oct 16, 2024 $ 0.796
+0.63%
$ 159.24 million $ 11,586
Oct 15, 2024 $ 0.791
-3.59%
$ 158.21 million $ 24,890
Oct 14, 2024 $ 0.821
+7.29%
$ 164.12 million $ 3,302
Oct 13, 2024 $ 0.765
-1.70%
$ 152.94 million $ 14,767
Oct 12, 2024 $ 0.777
+1.27%
$ 155.43 million $ 57,256
Oct 11, 2024 $ 0.767
+1.64%
$ 153.3 million $ 30,281
Oct 10, 2024 $ 0.755
+9.75%
$ 150.94 million $ 12,585
Oct 9, 2024 $ 0.77
+5.05%
$ 154.02 million $ 57,808
Oct 8, 2024 $ 0.785
-5.64%
$ 156.93 million $ 15,300
Oct 7, 2024 $ 0.831
-0.78%
$ 166.1 million $ 35,623
Oct 6, 2024 $ 0.837
-0.50%
$ 167.41 million $ 9,391
Oct 5, 2024 $ 0.841
+0.08%
$ 168.25 million $ 7,687