RetaStake Historical Data

RTK
Download
Date Close Price change Market cap Trading volume
Oct 6 $ 0.00111
-50.24%
$ -- $ 79
Sep 29 $ 0.00221
+1.39%
$ -- $ 30
Sep 22 $ 0.0024
+0.00%
$ -- $ 0
Sep 8 $ 0.0028
+22.05%
$ -- $ 3,307
Sep 1 $ 0.00229
-11.85%
$ 458,211 $ 71
Aug 25 $ 0.003
-49.39%
$ -- $ 136
Aug 18 $ 0.00605
-2.27%
$ 1.19 million $ 665
Aug 11 $ 0.00619
+79.38%
$ 1.24 million $ 223
Aug 4 $ 0.00591
+6.97%
$ -- $ 304
Jul 28 $ 0.00657
+95.35%
$ -- $ 285
Jul 21 $ 0.00333
-56.70%
$ 671,898 $ 346
Jul 14 $ 0.00408
+13.44%
$ 1.53 million $ 52
Jul 7 $ 0.00703
+5.71%
$ -- $ 799
Jun 30 $ 0.00825
-18.96%
$ -- $ 146
Jun 23 $ 0.00844
-15.40%
$ 2.03 million $ 14
Jun 16 $ 0.0101
-31.69%
$ -- $ 1,482
Jun 9 $ 0.015
-14.60%
$ 2.96 million $ 1,897
Jun 2 $ 0.0178
-19.65%
$ 3.5 million $ 2,536
May 26 $ 0.0222
-20.87%
$ 4.42 million $ 3,222
May 19 $ 0.0293
-8.81%
$ 5.61 million $ 1,796
May 12 $ 0.0256
-33.18%
$ 6.4 million $ 2,799
May 5 $ 0.0394
+11.48%
$ 7.61 million $ 3,435
Apr 28 $ 0.0213
-9.62%
$ -- $ 142
Apr 21 $ 0.0426
+30.35%
$ -- $ 450
Apr 14 $ 0.0496
+37.91%
$ -- $ 331
Apr 7 $ 0.0582
+50.78%
$ -- $ 63
Mar 31 $ 0.0787
+47.14%
$ -- $ 16,564
Mar 24 $ 0.096
-6.20%
$ -- $ 1,201
Mar 17 $ 0.0956
-19.40%
$ -- $ 528
Mar 10 $ 0.104
-13.25%
$ -- $ 351
Mar 3 $ 0.132
-13.75%
$ -- $ 1,404
Feb 24 $ 0.183
+0.00%
$ -- $ 329
Feb 17 $ 0.23
+0.00%
$ -- $ 1,702
Feb 10 $ 0.272
+0.00%
$ -- $ 313
Feb 3 $ 0.306
-4.90%
$ -- $ 167
Jan 27 $ 0.321
-16.19%
$ 64.03 million $ 2,279
Jan 20 $ 0.4
-6.87%
$ 76.33 million $ 7,275
Jan 13 $ 0.448
-7.24%
$ 85.48 million $ 5,786
Jan 6 $ 0.485
-14.21%
$ 95.94 million $ 3,585
Dec 30 $ 0.59
-4.26%
$ 112.68 million $ 10,423
Dec 23 $ 0.635
-1.78%
$ 122.76 million $ 4,949
Dec 16 $ 0.673
-16.76%
$ 129.07 million $ 3,944
Dec 9 $ 0.819
-16.34%
$ 161.06 million $ 22,839
Dec 2 $ 0.994
-2.00%
$ 195.06 million $ 14,613
Nov 25 $ 1.01
+1.44%
$ 202.45 million $ 131,743
Nov 18 $ 1.02
-5.88%
$ 201.59 million $ 229,097
Nov 11 $ 1.12
-7.36%
$ 220.09 million $ 80,404
Nov 4 $ 1.18
+19.98%
$ 243.47 million $ 1.15 million
Oct 28 $ 0.987
+14.40%
$ 197.31 million $ 916,165
Oct 21 $ 0.859
+2.38%
$ 172.57 million $ 315,405
Download