RSTR Historical USD Price
Daily close · Aug 5, 2020 → Feb 18, 2022Daily price history
Jan 20, 2022 → Feb 18, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-02-18 | $0.00040643 | $0.00041007 | $0.0003982 | $0.00040114 | $8.02 |
| 2022-02-17 | $0.00043896 | $0.00044062 | $0.0004042 | $0.00040654 | $8.13 |
| 2022-02-16 | $0.00044435 | $0.00044437 | $0.00043422 | $0.00043915 | $8.78 |
| 2022-02-15 | $0.00042594 | $0.00044563 | $0.00042524 | $0.00044493 | $8.90 |
| 2022-02-14 | $0.00042143 | $0.00042767 | $0.0004176 | $0.00042596 | $8.52 |
| 2022-02-13 | $0.00042221 | $0.00042703 | $0.00041999 | $0.00042237 | $8.45 |
| 2022-02-12 | $0.00042406 | $0.00042926 | $0.00041887 | $0.00042227 | $8.45 |
| 2022-02-11 | $0.00043537 | $0.0004375 | $0.00042135 | $0.00042396 | $8.48 |
| 2022-02-10 | $0.00044336 | $0.00045504 | $0.00043479 | $0.00043534 | $8.71 |
| 2022-02-09 | $0.0004407 | $0.00044696 | $0.00043231 | $0.00044332 | $8.87 |
| 2022-02-08 | $0.00043873 | $0.00045222 | $0.00042854 | $0.00044092 | $8.82 |
| 2022-02-07 | $0.00041521 | $0.00044391 | $0.00041521 | $0.00043848 | $8.77 |
| 2022-02-06 | $0.00041289 | $0.00041641 | $0.00041156 | $0.00041521 | $8.30 |
| 2022-02-05 | $0.00041496 | $0.0004183 | $0.00041068 | $0.00041298 | $8.26 |
| 2022-02-04 | $0.00037235 | $0.00041501 | $0.00037174 | $0.00041501 | $8.30 |
| 2022-02-03 | $0.00036938 | $0.0003714 | $0.00036374 | $0.0003714 | $7.43 |
| 2022-02-02 | $0.00038739 | $0.00038814 | $0.00036759 | $0.00036915 | $7.38 |
| 2022-02-01 | $0.00038348 | $0.00038944 | $0.00038077 | $0.00038743 | $7.75 |
| 2022-01-31 | $0.00037861 | $0.00038539 | $0.00036739 | $0.00038398 | $7.68 |
| 2022-01-30 | $0.0003806 | $0.00038179 | $0.00037422 | $0.00037864 | $7.57 |
| 2022-01-29 | $0.00037672 | $0.00038498 | $0.00037362 | $0.00038058 | $7.61 |
| 2022-01-28 | $0.00037084 | $0.00037881 | $0.00036249 | $0.00037719 | $7.54 |
| 2022-01-27 | $0.0003678 | $0.00037555 | $0.00035704 | $0.000371 | $7.42 |
| 2022-01-26 | $0.00036918 | $0.00038725 | $0.00036335 | $0.00036813 | $7.36 |
| 2022-01-25 | $0.00036612 | $0.00037397 | $0.00035748 | $0.00036935 | $7.39 |
| 2022-01-24 | $0.00036173 | $0.00037129 | $0.00033189 | $0.00036665 | $7.33 |
| 2022-01-23 | $0.00035045 | $0.00036337 | $0.0003476 | $0.00036214 | $7.24 |
| 2022-01-22 | $0.00036544 | $0.00036669 | $0.00034353 | $0.00035012 | $7.00 |
| 2022-01-21 | $0.00040704 | $0.00041025 | $0.00035904 | $0.00036447 | $7.29 |
| 2022-01-20 | $0.00041703 | $0.00043401 | $0.00040704 | $0.00040704 | $8.14 |