RSTR Historical USD Price
Daily close · May 9, 2019 → May 17, 2020Daily price history
Apr 16, 2020 → May 17, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-17 | $0.00009372 | $0.00009831 | $0.00009348 | $0.0000966 | $17.35 |
| 2020-05-16 | $0.00009322 | $0.00009567 | $0.00009247 | $0.00009379 | $16.85 |
| 2020-05-15 | $0.00009781 | $0.00009804 | $0.00009237 | $0.00009296 | $16.70 |
| 2020-05-14 | $0.00009309 | $0.00009848 | $0.00009276 | $0.00009773 | $17.56 |
| 2020-05-13 | $0.00008805 | $0.00009365 | $0.00008805 | $0.00009297 | $16.70 |
| 2020-05-12 | $0.00008579 | $0.00008946 | $0.00008553 | $0.00008794 | $15.80 |
| 2020-05-11 | $0.00008744 | $0.00009092 | $0.00008326 | $0.00008602 | $15.45 |
| 2020-05-10 | $0.00008642 | $0.00008813 | $0.00008336 | $0.00008752 | $15.72 |
| 2020-05-08 | $0.00009944 | $0.00009987 | $0.00009747 | $0.00009828 | $17.66 |
| 2020-05-07 | $0.00009153 | $0.00009967 | $0.00009093 | $0.00009939 | $17.85 |
| 2020-05-06 | $0.00009007 | $0.00009319 | $0.00008933 | $0.00009137 | $16.41 |
| 2020-05-05 | $0.0000888 | $0.00009068 | $0.0000882 | $0.0000899 | $16.15 |
| 2020-05-04 | $0.00008886 | $0.00008937 | $0.00008561 | $0.0000888 | $15.95 |
| 2020-05-02 | $0.00008817 | $0.00008985 | $0.00008774 | $0.00008969 | $16.11 |
| 2020-05-01 | $0.00008626 | $0.00009007 | $0.00008626 | $0.00008819 | $15.84 |
| 2020-04-30 | $0.00008736 | $0.00009427 | $0.00008463 | $0.0000861 | $15.47 |
| 2020-04-29 | $0.00007745 | $0.00008837 | $0.00007733 | $0.00008733 | $15.69 |
| 2020-04-28 | $0.00007719 | $0.00007719 | $0.00007635 | $0.00007709 | $13.85 |
| 2020-04-27 | $0.00007641 | $0.00007716 | $0.00007612 | $0.00007716 | $13.86 |
| 2020-04-26 | $0.00007503 | $0.00007639 | $0.00007498 | $0.00007639 | $13.72 |
| 2020-04-25 | $0.00007472 | $0.00007604 | $0.00007434 | $0.00007506 | $13.48 |
| 2020-04-24 | $0.00007454 | $0.00007551 | $0.0000741 | $0.00007468 | $13.42 |
| 2020-04-23 | $0.00007105 | $0.00007628 | $0.00007032 | $0.00007439 | $13.36 |
| 2020-04-22 | $0.00006841 | $0.00007119 | $0.00006825 | $0.000071 | $12.75 |
| 2020-04-21 | $0.00006855 | $0.00006908 | $0.00006787 | $0.00006841 | $12.29 |
| 2020-04-20 | $0.00007125 | $0.00007193 | $0.00006804 | $0.00006856 | $12.32 |
| 2020-04-19 | $0.00007243 | $0.00007247 | $0.00007084 | $0.00007127 | $12.80 |
| 2020-04-18 | $0.00007038 | $0.0000726 | $0.00007038 | $0.00007241 | $13.01 |
| 2020-04-17 | $0.0000709 | $0.00007129 | $0.00007024 | $0.00007038 | $12.64 |
| 2020-04-16 | $0.00006627 | $0.00007139 | $0.0000653 | $0.00007091 | $12.74 |