Restake Finance(RSTK)Hoy
$0.007384
hace 1 años
$0.013352
Restake Finance Historial de precios
(RSTK)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | -- | $0.007083 | $0.007052 | -- | -- |
2025-09-10 | -- | $0.007083 | $0.007052 | -- | -- |
2025-09-09 | $0.007104 | $0.007105 | $0.006969 | -- | -- |
2025-09-08 | -- | $0.007104 | $0.007080 | -- | -- |
2025-09-07 | -- | $0.007243 | $0.007212 | -- | -- |
2025-09-06 | -- | $0.007243 | $0.007212 | -- | -- |
2025-09-05 | -- | $0.007248 | $0.006990 | -- | -- |
2025-09-04 | $0.007890 | $0.007902 | $0.007008 | $0.007016 | $38.71138 |
2025-09-03 | $0.008325 | $0.008524 | $0.007826 | $0.007897 | $11,664.33 |
2025-09-02 | -- | $0.008358 | $0.008294 | $0.008325 | $280.1865 |
2025-09-01 | -- | $0.008715 | $0.008677 | -- | -- |
2025-08-31 | -- | $0.008715 | $0.008424 | -- | -- |
2025-08-30 | -- | $0.008566 | $0.008315 | -- | -- |
2025-08-29 | -- | $0.008806 | $0.008412 | -- | -- |
2025-08-28 | $0.009062 | $0.009032 | $0.008715 | $0.008747 | $4.123526 |
2025-08-27 | $0.008832 | $0.009065 | $0.008803 | $0.009062 | $239.2099 |
2025-08-26 | $0.008994 | $0.009044 | $0.008506 | $0.008835 | $174.8670 |
2025-08-25 | -- | $0.009748 | $0.008904 | -- | -- |
2025-08-24 | $0.009394 | $0.009501 | $0.009333 | $0.009444 | $137.7830 |
2025-08-23 | $0.009189 | $0.009639 | $0.009237 | $0.009397 | $234.9639 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Restake Finance(RSTK)
