Lịch sử giá REDSTONE

Daily open, high, low, close and volume (UTC), from the exchange with the most REDSTONE volume. Showing the last 365 days.

Monthly returns REDSTONE

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	—	—	—	+1.8%	—	+2%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/04/2026	$0.1376	$0.1410	$0.1376	$0.1393	$1.00K	$78.44M	+1.24%
11/03/2026	$0.1370	$0.1415	$0.1336	$0.1399	$1.12K	$78.78M	+2.12%
11/02/2026	$0.1362	$0.1504	$0.1344	$0.1370	$21.10K	$77.15M	+0.59%
11/01/2026	$0.1369	$0.1390	$0.1338	$0.1352	$6.58K	$75.85M	-1.24%
10/31/2026	$0.1279	$0.1553	$0.1279	$0.1377	$36.82K	$77.11M	+7.66%
10/30/2026	$0.1356	$0.1356	$0.1101	$0.1280	$34.61K	$71.55M	-5.60%
10/29/2026	$0.1504	$0.1518	$0.1337	$0.1337	$3.11K	—	-11.10%
10/28/2026	$0.1547	$0.1547	$0.1504	$0.1543	$243.23	—	-0.26%
10/27/2026	$0.1475	$0.1564	$0.1446	$0.1553	$641.58	—	+5.29%
10/25/2026	$0.1501	$0.1501	$0.1466	$0.1473	$903.54	$81.42M	-1.87%
10/24/2026	$0.1404	$0.1585	$0.1404	$0.1513	$12.15K	$83.63M	+7.76%
10/23/2026	$0.1412	$0.1440	$0.1370	$0.1397	$385.00	—	-1.06%
10/22/2026	$0.1493	$0.1499	$0.1390	$0.1397	$442.59	—	-6.43%
10/21/2026	$0.1445	$0.1530	$0.1430	$0.1478	$787.65	—	+2.28%
10/16/2026	$0.1544	$0.1544	$0.1476	$0.1515	$724.26	—	-1.88%
10/15/2026	$0.1581	$0.1645	$0.1456	$0.1553	$15.64K	—	-1.77%
10/14/2026	$0.1568	$0.1593	$0.1511	$0.1587	$18.78K	$86.07M	+1.21%
10/13/2026	$0.1533	$0.1598	$0.1472	$0.1565	$12.06K	$84.71M	+2.09%
10/12/2026	$0.1497	$0.1887	$0.1495	$0.1532	$92.19K	$82.77M	+2.34%
10/11/2026	$0.1474	$0.1520	$0.1470	$0.1515	$1.90K	—	+2.78%
10/10/2026	$0.1497	$0.1512	$0.1481	$0.1510	$271.08	—	+0.87%
10/09/2026	$0.1434	$0.1490	$0.1434	$0.1483	$807.37	—	+3.42%
10/08/2026	$0.1508	$0.1540	$0.1395	$0.1445	$2.43K	—	-4.18%
10/07/2026	$0.1604	$0.1607	$0.1487	$0.1506	$3.39K	—	-6.11%
10/06/2026	$0.1716	$0.1717	$0.1609	$0.1610	$3.01K	—	-6.18%
10/05/2026	$0.1770	$0.1808	$0.1678	$0.1720	$2.79K	—	-2.82%
10/04/2026	$0.1806	$0.1811	$0.1721	$0.1767	$2.39K	—	-2.16%
10/03/2026	$0.1679	$0.1838	$0.1645	$0.1814	$10.72K	—	+8.04%
10/02/2026	$0.1764	$0.1774	$0.1612	$0.1667	$7.03K	—	-5.50%
10/01/2026	$0.1760	$0.1859	$0.1751	$0.1763	$12.98K	—	+0.17%
09/30/2026	$0.1594	$0.1871	$0.1594	$0.1773	$23.71K	—	+11.23%
09/29/2026	$0.1617	$0.1683	$0.1565	$0.1612	$7.11K	—	-0.31%
09/28/2026	$0.1700	$0.1703	$0.1582	$0.1610	$3.75K	—	-5.29%
09/27/2026	$0.1688	$0.1780	$0.1687	$0.1716	$7.91K	—	+1.66%
09/26/2026	$0.1730	$0.1752	$0.1660	$0.1686	$5.30K	—	-2.54%
09/25/2026	$0.1608	$0.1752	$0.1604	$0.1725	$18.51K	—	+7.28%
09/24/2026	$0.1511	$0.1624	$0.1499	$0.1604	$12.79K	—	+6.15%
09/23/2026	$0.1569	$0.1637	$0.1506	$0.1511	$4.41K	—	-3.70%
09/22/2026	$0.1523	$0.1600	$0.1523	$0.1591	$6.92K	—	+4.46%
09/21/2026	$0.1514	$0.1549	$0.1498	$0.1517	$14.59K	—	+0.20%
09/20/2026	$0.1489	$0.1538	$0.1479	$0.1517	$7.43K	—	+1.88%
09/19/2026	$0.1467	$0.1729	$0.1427	$0.1498	$58.48K	—	+2.11%
09/18/2026	$0.1330	$0.1463	$0.1330	$0.1459	$3.85K	—	+9.70%
09/17/2026	$0.1329	$0.1357	$0.1290	$0.1322	$564.05	—	-0.53%
09/16/2026	$0.1299	$0.1356	$0.1262	$0.1303	$15.56K	—	+0.31%
09/15/2026	$0.1397	$0.1636	$0.1298	$0.1319	$49.93K	—	-5.58%
09/14/2026	$0.1293	$0.1473	$0.1293	$0.1405	$90.62K	—	+8.66%
09/13/2026	$0.1311	$0.1345	$0.1282	$0.1282	$7.31K	—	-2.21%
09/12/2026	$0.1269	$0.1315	$0.1269	$0.1296	$20.86K	—	+2.13%
09/11/2026	$0.1203	$0.1272	$0.1192	$0.1254	$5.17K	—	+4.24%
09/10/2026	$0.1288	$0.1290	$0.1199	$0.1217	$7.16K	—	-5.51%
09/09/2026	$0.1290	$0.1339	$0.1250	$0.1309	$22.96K	—	+1.47%
09/08/2026	$0.1314	$0.1342	$0.1271	$0.1271	$6.79K	—	-3.27%
09/07/2026	$0.1274	$0.1350	$0.1262	$0.1309	$15.32K	—	+2.75%
09/06/2026	$0.1263	$0.1309	$0.1254	$0.1276	$18.83K	—	+1.03%
09/05/2026	$0.1227	$0.1285	$0.1227	$0.1268	$6.10K	—	+3.34%
09/04/2026	$0.1239	$0.1255	$0.1184	$0.1213	$12.09K	—	-2.10%
09/03/2026	$0.1141	$0.1269	$0.1141	$0.1240	$30.47K	—	+8.68%
09/02/2026	$0.1154	$0.1156	$0.1106	$0.1146	$9.21K	—	-0.69%
09/01/2026	$0.1059	$0.1169	$0.1059	$0.1146	$25.70K	—	+8.22%
08/31/2026	$0.1074	$0.1111	$0.1048	$0.1048	$10.72K	—	-2.42%
08/30/2026	$0.1099	$0.1116	$0.1063	$0.1066	$5.60K	—	-3.00%
08/29/2026	$0.1071	$0.1148	$0.1070	$0.1101	$12.06K	—	+2.80%
08/28/2026	$0.1099	$0.1120	$0.1015	$0.1082	$6.68K	—	-1.55%
08/27/2026	$0.1103	$0.1129	$0.1066	$0.1086	$16.37K	—	-1.54%
08/26/2026	$0.1128	$0.1181	$0.1081	$0.1097	$16.71K	—	-2.75%
08/25/2026	$0.1149	$0.1247	$0.1131	$0.1132	$10.03K	—	-1.48%
08/24/2026	$0.1109	$0.1172	$0.1083	$0.1154	$2.36K	—	+4.06%
08/23/2026	$0.1145	$0.1202	$0.1099	$0.1134	$4.81K	—	-0.96%
08/22/2026	$0.1258	$0.1317	$0.09300	$0.1134	$6.27K	—	-9.86%
08/21/2026	$0.1054	$0.1414	$0.1025	$0.1242	$39.48K	—	+17.84%
08/20/2026	$0.09590	$0.1219	$0.09540	$0.1055	$22.48K	—	+10.01%
08/19/2026	$0.09260	$0.1030	$0.08670	$0.09590	$20.77K	—	+3.56%
08/18/2026	$0.08670	$0.1143	$0.08640	$0.09380	$69.96K	—	+8.19%
08/17/2026	$0.08660	$0.1155	$0.08000	$0.08720	$22.63K	—	+0.69%
08/16/2026	$0.09130	$0.09160	$0.08630	$0.08670	$4.62K	—	-5.04%
08/15/2026	$0.08740	$0.1169	$0.08720	$0.09110	$34.66K	—	+4.23%
08/14/2026	$0.08600	$0.09470	$0.08530	$0.08810	$5.48K	—	+2.44%
08/13/2026	$0.08400	$0.08680	$0.08400	$0.08630	$520.59	—	+2.74%
08/12/2026	$0.08620	$0.08730	$0.08390	$0.08420	$2.32K	—	-2.32%
08/11/2026	$0.08800	$0.08800	$0.08500	$0.08500	$199.78	—	-3.41%
08/10/2026	$0.08840	$0.08870	$0.08840	$0.08860	$331.77	—	+0.23%
08/09/2026	$0.08840	$0.09010	$0.08840	$0.08970	$54.77	—	+1.47%
08/08/2026	$0.08650	$0.08910	$0.08650	$0.08860	$10.48	—	+2.43%
08/07/2026	$0.08880	$0.09050	$0.08690	$0.08690	$1.35K	—	-2.14%
08/06/2026	$0.08620	$0.08980	$0.08500	$0.08920	$2.04K	—	+3.48%
08/05/2026	$0.08530	$0.08750	$0.08520	$0.08700	$834.11	—	+1.99%
08/04/2026	$0.08670	$0.08670	$0.08500	$0.08600	$1.21K	—	-0.81%
08/03/2026	$0.08710	$0.08760	$0.08540	$0.08750	$974.74	—	+0.46%
08/02/2026	$0.08940	$0.08940	$0.08800	$0.08860	$118.74	—	-0.89%
08/01/2026	$0.08970	$0.08970	$0.08730	$0.08770	$235.12	—	-2.23%
07/31/2026	$0.09050	$0.09410	$0.08930	$0.09080	$1.36K	—	+0.33%
07/30/2026	$0.08960	$0.09070	$0.08960	$0.09040	$1.47K	—	+0.89%
07/29/2026	$0.09010	$0.09120	$0.08870	$0.08900	$153.26	—	-1.22%
07/28/2026	$0.09340	$0.09420	$0.09180	$0.09380	$732.28	—	+0.43%
07/27/2026	$0.09810	$0.09860	$0.09380	$0.09380	$6.60K	—	-4.38%
07/26/2026	$0.09770	$0.1001	$0.09720	$0.09790	$1.19K	—	+0.20%
07/25/2026	$0.09670	$0.09780	$0.09610	$0.09690	$356.57	—	+0.21%
07/24/2026	$0.09930	$0.1004	$0.09560	$0.09610	$805.06	—	-3.22%
07/23/2026	$0.1014	$0.1014	$0.09890	$0.09900	$721.97	—	-2.37%
07/22/2026	$0.1015	$0.1016	$0.09970	$0.1016	$30.14	—	+0.10%
07/21/2026	$0.1025	$0.1058	$0.1012	$0.1022	$1.34K	—	-0.29%
07/20/2026	$0.09920	$0.1020	$0.09740	$0.1009	$177.79	—	+1.71%
07/19/2026	$0.09990	$0.1003	$0.09790	$0.09900	$2.73K	—	-0.90%
07/18/2026	$0.1016	$0.1016	$0.09880	$0.09960	$2.50K	—	-1.97%
07/17/2026	$0.1018	$0.1042	$0.1005	$0.1009	$1.44K	—	-0.88%
07/16/2026	$0.1079	$0.1079	$0.1037	$0.1037	$230.14	—	-3.89%
07/15/2026	$0.1118	$0.1118	$0.1076	$0.1081	$731.14	—	-3.31%
07/14/2026	$0.1114	$0.1172	$0.1114	$0.1129	$1.45K	—	+1.35%
07/13/2026	$0.1151	$0.1159	$0.1102	$0.1103	$2.59K	—	-4.17%
07/12/2026	$0.1130	$0.1207	$0.1110	$0.1155	$1.61K	—	+2.21%
07/11/2026	$0.1103	$0.1136	$0.1094	$0.1119	$1.73K	—	+1.45%
07/10/2026	$0.1071	$0.1145	$0.1071	$0.1102	$2.39K	—	+2.89%
07/09/2026	$0.1012	$0.1080	$0.1005	$0.1079	$3.83K	—	+6.62%
07/08/2026	$0.1002	$0.1022	$0.09740	$0.1008	$9.94K	—	+0.60%
07/07/2026	$0.1046	$0.1054	$0.09910	$0.1010	$8.22K	—	-3.44%
07/06/2026	$0.1014	$0.1056	$0.09690	$0.1047	$4.74K	—	+3.25%
07/05/2026	$0.09870	$0.1058	$0.09780	$0.1027	$2.02K	—	+4.05%
07/04/2026	$0.09880	$0.1000	$0.09800	$0.09860	$539.84	—	-0.20%
07/03/2026	$0.09930	$0.1021	$0.09750	$0.09960	$4.55K	—	+0.30%
07/02/2026	$0.09160	$0.1123	$0.09130	$0.09900	$3.86K	—	+8.08%
07/01/2026	$0.08980	$0.09320	$0.08810	$0.09110	$2.05K	—	+1.45%
06/30/2026	$0.09290	$0.09360	$0.08860	$0.09040	$4.73K	—	-2.69%
06/29/2026	$0.08870	$0.09420	$0.08870	$0.09270	$2.47K	—	+4.51%
06/28/2026	$0.09000	$0.09190	$0.08870	$0.08870	$539.65	—	-1.44%
06/27/2026	$0.09250	$0.09300	$0.08920	$0.08940	$4.73K	—	-3.35%
06/26/2026	$0.08960	$0.09460	$0.08720	$0.09200	$5.79K	—	+2.68%
06/25/2026	$0.09190	$0.09510	$0.08640	$0.09030	$9.03K	—	-1.74%
06/24/2026	$0.1004	$0.1010	$0.08900	$0.09240	$12.07K	—	-7.97%
06/23/2026	$0.1098	$0.1140	$0.1000	$0.1011	$6.16K	—	-7.92%
06/22/2026	$0.1062	$0.1195	$0.1062	$0.1098	$1.86K	—	+3.39%
06/21/2026	$0.1114	$0.1115	$0.1052	$0.1052	$512.15	—	-5.57%
06/20/2026	$0.1013	$0.1175	$0.09960	$0.1124	$3.58K	—	+10.96%
06/19/2026	$0.1045	$0.1059	$0.1003	$0.1011	$6.01K	—	-3.25%
06/18/2026	$0.1071	$0.1095	$0.09840	$0.1036	$10.66K	—	-3.27%
06/17/2026	$0.1006	$0.1088	$0.09760	$0.1070	$5.41K	—	+6.36%
06/16/2026	$0.09570	$0.1029	$0.09410	$0.1020	$1.03K	—	+6.58%
06/15/2026	$0.09750	$0.09880	$0.09580	$0.09590	$7.12K	—	-1.64%
06/14/2026	$0.09180	$0.09920	$0.09160	$0.09750	$9.39K	—	+6.21%
06/13/2026	$0.09630	$0.09680	$0.09100	$0.09120	$5.83K	—	-5.30%
06/12/2026	$0.09780	$0.09780	$0.09510	$0.09570	$765.91	—	-2.15%
06/11/2026	$0.09230	$0.09770	$0.09230	$0.09740	$3.64K	—	+5.53%
06/10/2026	$0.09440	$0.09570	$0.08960	$0.09050	$572.71	—	-4.13%
06/09/2026	$0.09650	$0.09650	$0.09300	$0.09440	$824.00	—	-2.18%
06/08/2026	$0.09690	$0.09930	$0.09450	$0.09680	$4.16K	—	-0.10%
06/07/2026	$0.09460	$0.09920	$0.09260	$0.09690	$1.13K	—	+2.43%
06/06/2026	$0.09710	$0.09710	$0.08890	$0.09340	$993.00	—	-3.81%
06/05/2026	$0.1041	$0.1041	$0.09290	$0.09510	$1.89K	—	-8.65%
06/04/2026	$0.1141	$0.1141	$0.1014	$0.1042	$2.35K	—	-8.68%
06/03/2026	$0.1114	$0.1166	$0.1096	$0.1137	$1.71K	—	+2.06%
06/02/2026	$0.1198	$0.1215	$0.1095	$0.1110	$3.82K	—	-7.35%
06/01/2026	$0.1205	$0.1224	$0.1177	$0.1209	$3.14K	—	+0.33%
05/31/2026	$0.1200	$0.1211	$0.1173	$0.1198	$21.42K	—	-0.17%
05/30/2026	$0.1197	$0.1251	$0.1193	$0.1200	$2.44K	—	+0.25%
05/29/2026	$0.1184	$0.1211	$0.1144	$0.1191	$31.54K	—	+0.59%
05/28/2026	$0.1265	$0.1265	$0.1169	$0.1181	$3.12K	—	-6.64%
05/27/2026	$0.1316	$0.1329	$0.1255	$0.1259	$2.27K	—	-4.33%
05/26/2026	$0.1366	$0.1366	$0.1309	$0.1318	$5.27K	—	-3.51%
05/25/2026	$0.1316	$0.1429	$0.1301	$0.1368	$5.19K	—	+3.95%
05/24/2026	$0.1330	$0.1389	$0.1289	$0.1314	$12.38K	—	-1.20%
05/23/2026	$0.1302	$0.1344	$0.1260	$0.1331	$8.76K	—	+2.23%
05/22/2026	$0.1343	$0.1414	$0.1297	$0.1297	$17.63K	—	-3.43%
05/21/2026	$0.1287	$0.1355	$0.1287	$0.1345	$3.20K	—	+4.51%
05/20/2026	$0.1253	$0.1306	$0.1240	$0.1289	$4.16K	—	+2.87%
05/19/2026	$0.1283	$0.1297	$0.1249	$0.1252	$1.58K	—	-2.42%
05/18/2026	$0.1246	$0.1282	$0.1236	$0.1282	$1.79K	—	+2.89%
05/17/2026	$0.1294	$0.1304	$0.1229	$0.1254	$5.10K	—	-3.09%
05/16/2026	$0.1354	$0.1410	$0.1290	$0.1295	$9.21K	—	-4.36%
05/15/2026	$0.1418	$0.1441	$0.1335	$0.1355	$5.83K	—	-4.44%
05/14/2026	$0.1376	$0.1439	$0.1352	$0.1417	$11.89K	—	+2.98%
05/13/2026	$0.1417	$0.1472	$0.1373	$0.1373	$12.98K	—	-3.11%
05/12/2026	$0.1527	$0.1576	$0.1416	$0.1416	$23.16K	—	-7.27%
05/11/2026	$0.1543	$0.1548	$0.1503	$0.1533	$5.02K	—	-0.65%
05/10/2026	$0.1528	$0.1557	$0.1495	$0.1549	$22.85K	—	+1.37%
05/09/2026	$0.1541	$0.1565	$0.1521	$0.1538	$15.97K	—	-0.19%
05/08/2026	$0.1467	$0.1549	$0.1449	$0.1540	$24.34K	—	+4.98%
05/07/2026	$0.1424	$0.1476	$0.1406	$0.1467	$22.14K	—	+3.02%
05/06/2026	$0.1431	$0.1482	$0.1410	$0.1432	$29.36K	—	+0.07%
05/05/2026	$0.1384	$0.1450	$0.1360	$0.1426	$43.85K	—	+3.03%
05/04/2026	$0.1361	$0.1506	$0.1349	$0.1390	$43.49K	—	+2.13%
05/03/2026	$0.1330	$0.1380	$0.1305	$0.1363	$29.28K	—	+2.48%
05/02/2026	$0.1332	$0.1332	$0.1300	$0.1329	$10.69K	—	-0.23%
05/01/2026	$0.1349	$0.1350	$0.1316	$0.1335	$13.60K	—	-1.04%
04/30/2026	$0.1320	$0.1373	$0.1282	$0.1348	$45.37K	—	+2.12%
04/29/2026	$0.1331	$0.1336	$0.1283	$0.1318	$22.13K	—	-0.98%
04/28/2026	$0.1302	$0.1364	$0.1284	$0.1329	$31.17K	—	+2.07%
04/27/2026	$0.1321	$0.1360	$0.1277	$0.1303	$25.27K	—	-1.36%
04/26/2026	$0.1309	$0.1339	$0.1284	$0.1329	$43.91K	—	+1.53%
04/25/2026	$0.1405	$0.1430	$0.1298	$0.1313	$48.90K	—	-6.55%
04/24/2026	$0.1348	$0.1814	$0.1348	$0.1404	$480.19K	—	+4.15%
04/23/2026	$0.1276	$0.1542	$0.1270	$0.1348	$170.73K	—	+5.64%
04/22/2026	$0.1299	$0.1323	$0.1275	$0.1276	$32.42K	—	-1.77%
04/21/2026	$0.1340	$0.1358	$0.1277	$0.1301	$33.57K	—	-2.91%
04/20/2026	$0.1326	$0.1410	$0.1319	$0.1339	$61.82K	—	+0.98%
04/19/2026	$0.1422	$0.1432	$0.1322	$0.1327	$47.22K	—	-6.68%
04/18/2026	$0.1450	$0.1451	$0.1373	$0.1424	$46.45K	—	-1.79%
04/17/2026	$0.1468	$0.1477	$0.1431	$0.1452	$37.06K	—	-1.09%
04/16/2026	$0.1566	$0.1621	$0.1439	$0.1472	$79.62K	—	-6.00%
04/15/2026	$0.1442	$0.1841	$0.1407	$0.1573	$319.35K	—	+9.08%
04/14/2026	$0.1438	$0.1461	$0.1370	$0.1444	$160.15K	—	+0.42%
04/13/2026	$0.1412	$0.1504	$0.1374	$0.1443	$136.23K	—	+2.20%
04/12/2026	$0.1549	$0.1626	$0.1407	$0.1411	$112.87K	—	-8.91%
04/11/2026	$0.1548	$0.1748	$0.1490	$0.1550	$180.26K	—	+0.13%
04/10/2026	$0.1687	$0.1697	$0.1541	$0.1557	$130.20K	—	-7.71%
04/09/2026	$0.1786	$0.1872	$0.1651	$0.1692	$190.13K	—	-5.26%
04/08/2026	$0.1982	$0.2227	$0.1799	$0.1817	$84.93K	—	-8.32%
04/07/2026	$0.1824	$0.2419	$0.1590	$0.1988	$462.52K	—	+8.99%
04/06/2026	$0.1040	$0.2317	$0.1037	$0.1828	$503.73K	—	+75.77%
04/05/2026	$0.1049	$0.1050	$0.1006	$0.1032	$4.78K	—	-1.62%
04/04/2026	$0.1039	$0.1065	$0.1023	$0.1054	$11.28K	—	+1.44%
04/03/2026	$0.1029	$0.1053	$0.1025	$0.1041	$5.55K	—	+1.17%
04/02/2026	$0.1077	$0.1082	$0.1016	$0.1030	$6.83K	—	-4.36%
04/01/2026	$0.1033	$0.1093	$0.1033	$0.1076	$13.04K	—	+4.16%
03/31/2026	$0.1029	$0.1064	$0.09980	$0.1035	$32.36K	—	+0.58%
03/30/2026	$0.1049	$0.1096	$0.1021	$0.1026	$19.41K	—	-2.19%
03/29/2026	$0.1075	$0.1082	$0.1014	$0.1033	$50.06K	—	-3.91%
03/28/2026	$0.1101	$0.1101	$0.1070	$0.1080	$4.05K	—	-1.91%
03/27/2026	$0.1154	$0.1156	$0.1097	$0.1102	$7.05K	—	-4.51%
03/26/2026	$0.1252	$0.1256	$0.1140	$0.1163	$8.61K	—	-7.11%
03/25/2026	$0.1242	$0.1262	$0.1215	$0.1245	$6.88K	—	+0.24%
03/24/2026	$0.1196	$0.1248	$0.1174	$0.1240	$18.88K	—	+3.68%
03/23/2026	$0.1183	$0.1219	$0.1160	$0.1195	$4.23K	—	+1.01%
03/22/2026	$0.1240	$0.1248	$0.1173	$0.1179	$6.76K	—	-4.92%
03/21/2026	$0.1307	$0.1307	$0.1246	$0.1246	$15.05K	—	-4.67%
03/20/2026	$0.1314	$0.1346	$0.1295	$0.1316	$1.40K	—	+0.15%
03/19/2026	$0.1319	$0.1325	$0.1278	$0.1312	$7.34K	—	-0.53%
03/18/2026	$0.1359	$0.1389	$0.1287	$0.1332	$8.16K	—	-1.99%
03/17/2026	$0.1340	$0.1392	$0.1313	$0.1364	$11.15K	—	+1.79%
03/16/2026	$0.1306	$0.1349	$0.1296	$0.1338	$3.99K	—	+2.45%
03/15/2026	$0.1258	$0.1304	$0.1256	$0.1304	$2.57K	—	+3.66%
03/14/2026	$0.1280	$0.1287	$0.1250	$0.1250	$1.82K	—	-2.34%
03/13/2026	$0.1296	$0.1319	$0.1275	$0.1284	$9.04K	—	-0.93%
03/12/2026	$0.1289	$0.1383	$0.1270	$0.1290	$22.87K	—	+0.08%
03/11/2026	$0.1259	$0.1305	$0.1239	$0.1278	$14.63K	—	+1.51%
03/10/2026	$0.1244	$0.1295	$0.1228	$0.1268	$10.89K	—	+1.93%
03/09/2026	$0.1224	$0.1284	$0.1224	$0.1240	$30.42K	—	+1.31%
03/08/2026	$0.1278	$0.1311	$0.1222	$0.1222	$9.31K	—	-4.38%
03/07/2026	$0.1329	$0.1329	$0.1262	$0.1280	$8.75K	—	-3.69%
03/06/2026	$0.1392	$0.1412	$0.1311	$0.1336	$28.77K	—	-4.02%
03/05/2026	$0.1420	$0.1436	$0.1362	$0.1382	$14.17K	—	-2.68%
03/04/2026	$0.1416	$0.1439	$0.1371	$0.1419	$21.14K	—	+0.21%
03/03/2026	$0.1501	$0.1543	$0.1421	$0.1444	$47.25K	—	-3.80%
03/02/2026	$0.1483	$0.1557	$0.1479	$0.1502	$20.31K	—	+1.28%
03/01/2026	$0.1516	$0.1541	$0.1460	$0.1477	$11.15K	—	-2.57%
02/28/2026	$0.1635	$0.1635	$0.1449	$0.1523	$22.09K	—	-6.85%
02/27/2026	$0.1614	$0.2004	$0.1609	$0.1649	$80.54K	—	+2.17%
02/26/2026	$0.1654	$0.1654	$0.1560	$0.1613	$6.43K	—	-2.48%
02/25/2026	$0.1571	$0.1676	$0.1566	$0.1627	$6.18K	—	+3.56%
02/24/2026	$0.1575	$0.1575	$0.1520	$0.1549	$3.47K	—	-1.65%
02/23/2026	$0.1651	$0.1651	$0.1538	$0.1538	$3.06K	—	-6.84%
02/22/2026	$0.1749	$0.1751	$0.1617	$0.1649	$7.65K	—	-5.72%
02/21/2026	$0.1752	$0.1806	$0.1751	$0.1758	$6.96K	—	+0.34%
02/20/2026	$0.1712	$0.1760	$0.1683	$0.1746	$3.99K	—	+1.99%
02/19/2026	$0.1728	$0.1742	$0.1647	$0.1707	$4.14K	—	-1.22%
02/18/2026	$0.1806	$0.1828	$0.1720	$0.1721	$1.19K	—	-4.71%
02/17/2026	$0.1872	$0.1872	$0.1800	$0.1818	$3.22K	—	-2.88%
02/16/2026	$0.1863	$0.1886	$0.1816	$0.1878	$6.17K	—	+0.81%
02/15/2026	$0.1945	$0.1945	$0.1826	$0.1845	$11.52K	—	-5.14%
02/14/2026	$0.1896	$0.1977	$0.1882	$0.1952	$14.51K	—	+2.95%
02/13/2026	$0.1818	$0.1913	$0.1804	$0.1888	$6.24K	—	+3.85%
02/12/2026	$0.1788	$0.1922	$0.1788	$0.1827	$6.55K	—	+2.18%
02/11/2026	$0.1809	$0.1815	$0.1733	$0.1764	$21.92K	—	-2.49%
02/10/2026	$0.1869	$0.1870	$0.1800	$0.1800	$3.08K	—	-3.69%
02/09/2026	$0.1873	$0.1918	$0.1811	$0.1894	$4.39K	—	+1.12%
02/08/2026	$0.2014	$0.2021	$0.1876	$0.1879	$4.93K	—	-6.70%
02/07/2026	$0.1896	$0.2010	$0.1863	$0.2010	$7.47K	—	+6.01%
02/06/2026	$0.1698	$0.1928	$0.1532	$0.1918	$13.30K	—	+12.96%
02/05/2026	$0.2030	$0.2131	$0.1693	$0.1699	$8.76K	—	-16.31%
02/04/2026	$0.2095	$0.2147	$0.2003	$0.2076	$1.54K	—	-0.91%
02/03/2026	$0.2155	$0.3535	$0.2002	$0.2099	$5.70K	—	-2.60%
02/02/2026	$0.2125	$0.2204	$0.2037	$0.2159	$14.05K	—	+1.60%
02/01/2026	$0.2163	$0.2348	$0.2103	$0.2118	$4.22K	—	-2.08%
01/31/2026	$0.2401	$0.2546	$0.2014	$0.2147	$52.75K	—	-10.58%
01/30/2026	$0.2589	$0.2591	$0.2398	$0.2416	$25.84K	—	-6.68%
01/29/2026	$0.2683	$0.2743	$0.2575	$0.2610	$35.56K	—	-2.72%
01/28/2026	$0.2595	$0.2757	$0.2580	$0.2698	$36.47K	—	+3.97%
01/27/2026	$0.2502	$0.2601	$0.2452	$0.2600	$12.94K	—	+3.92%
01/26/2026	$0.2329	$0.2648	$0.2309	$0.2522	$17.03K	—	+8.29%
01/25/2026	$0.2479	$0.2698	$0.2263	$0.2311	$18.00K	—	-6.78%
01/24/2026	$0.2321	$0.2526	$0.2286	$0.2474	$9.65K	—	+6.59%
01/23/2026	$0.2215	$0.2333	$0.2215	$0.2283	$6.01K	—	+3.07%
01/22/2026	$0.2298	$0.2300	$0.2195	$0.2215	$10.35K	—	-3.61%
01/21/2026	$0.2205	$0.2310	$0.2185	$0.2310	$8.94K	—	+4.76%
01/20/2026	$0.2305	$0.2329	$0.2188	$0.2189	$3.44K	—	-5.03%
01/19/2026	$0.2391	$0.2391	$0.2087	$0.2320	$13.03K	—	-2.97%
01/18/2026	$0.2524	$0.2524	$0.2398	$0.2398	$10.51K	—	-4.99%
01/17/2026	$0.2519	$0.2572	$0.2491	$0.2540	$2.71K	—	+0.83%
01/16/2026	$0.2490	$0.2523	$0.2424	$0.2519	$6.63K	—	+1.16%
01/15/2026	$0.2638	$0.2638	$0.2430	$0.2496	$12.88K	—	-5.38%
01/14/2026	$0.2662	$0.2794	$0.2633	$0.2633	$1.83K	—	-1.09%
01/13/2026	$0.2551	$0.2644	$0.2515	$0.2641	$4.79K	—	+3.53%
01/12/2026	$0.2653	$0.2664	$0.2503	$0.2540	$5.18K	—	-4.26%
01/11/2026	$0.2501	$0.2785	$0.2495	$0.2665	$17.88K	—	+6.56%
01/10/2026	$0.2577	$0.2611	$0.2499	$0.2507	$8.37K	—	-2.72%
01/09/2026	$0.2563	$0.2591	$0.2491	$0.2591	$8.78K	—	+1.09%
01/08/2026	$0.2518	$0.2618	$0.2380	$0.2573	$55.80K	—	+2.18%
01/07/2026	$0.2554	$0.2554	$0.2421	$0.2521	$25.19K	—	-1.29%
01/06/2026	$0.2382	$0.2688	$0.2363	$0.2579	$69.20K	—	+8.27%
01/05/2026	$0.2342	$0.2403	$0.2298	$0.2395	$8.03K	—	+2.26%
01/04/2026	$0.2322	$0.2369	$0.2299	$0.2336	$9.29K	—	+0.60%
01/03/2026	$0.2316	$0.2320	$0.2237	$0.2320	$10.38K	—	+0.17%
01/02/2026	$0.2224	$0.2316	$0.2204	$0.2316	$17.10K	—	+4.14%
01/01/2026	$0.2138	$0.2246	$0.2077	$0.2225	$16.65K	—	+4.07%
12/31/2025	$0.2148	$0.2281	$0.2104	$0.2130	$23.74K	—	-0.84%
12/30/2025	$0.2173	$0.2173	$0.2126	$0.2146	$4.00K	—	-1.24%
12/29/2025	$0.2236	$0.2270	$0.2177	$0.2177	$1.14K	—	-2.64%
12/28/2025	$0.2297	$0.2297	$0.2215	$0.2226	$2.99K	—	-3.09%
12/27/2025	$0.2277	$0.2316	$0.2250	$0.2316	$3.44K	—	+1.71%
12/26/2025	$0.2246	$0.2297	$0.2193	$0.2276	$10.95K	—	+1.34%
12/25/2025	$0.2194	$0.2311	$0.2190	$0.2221	$13.27K	—	+1.23%
12/24/2025	$0.2131	$0.2231	$0.2095	$0.2206	$12.67K	—	+3.52%
12/23/2025	$0.2141	$0.2160	$0.2069	$0.2142	$11.35K	—	+0.05%
12/22/2025	$0.2128	$0.2170	$0.2086	$0.2122	$12.72K	—	-0.28%
12/21/2025	$0.2208	$0.2391	$0.2068	$0.2114	$19.37K	—	-4.26%
12/20/2025	$0.2128	$0.2211	$0.2128	$0.2185	$21.98K	—	+2.68%
12/19/2025	$0.2038	$0.2129	$0.1966	$0.2117	$19.26K	—	+3.88%
12/18/2025	$0.2161	$0.2173	$0.1962	$0.2010	$11.46K	—	-6.99%
12/17/2025	$0.2293	$0.2308	$0.2145	$0.2160	$8.30K	—	-5.80%
12/16/2025	$0.2272	$0.2357	$0.2247	$0.2317	$14.28K	—	+1.98%
12/15/2025	$0.2425	$0.2474	$0.2226	$0.2294	$18.67K	—	-5.40%
12/14/2025	$0.2571	$0.2571	$0.2421	$0.2426	$11.48K	—	-5.64%
12/13/2025	$0.2562	$0.2582	$0.2554	$0.2574	$684.39	—	+0.47%
12/12/2025	$0.2632	$0.2673	$0.2517	$0.2552	$17.83K	—	-3.04%
12/11/2025	$0.2641	$0.2649	$0.2538	$0.2644	$10.36K	—	+0.11%
12/10/2025	$0.2700	$0.2867	$0.2655	$0.2668	$92.56K	—	-1.19%
12/09/2025	$0.2584	$0.2751	$0.2572	$0.2721	$24.82K	—	+5.30%
12/08/2025	$0.2603	$0.2641	$0.2500	$0.2591	$19.46K	—	-0.46%
12/07/2025	$0.2642	$0.3026	$0.2564	$0.2564	$131.68K	—	-2.95%
12/06/2025	$0.2630	$0.2792	$0.2569	$0.2624	$19.64K	—	-0.23%
12/05/2025	$0.2838	$0.2863	$0.2588	$0.2671	$56.63K	—	-5.88%
12/04/2025	$0.2764	$0.3467	$0.2762	$0.2845	$108.34K	—	+2.93%
12/03/2025	$0.2620	$0.2760	$0.2619	$0.2736	$10.28K	—	+4.43%
12/02/2025	$0.2468	$0.2678	$0.2425	$0.2628	$9.89K	—	+6.48%
12/01/2025	$0.2635	$0.2635	$0.2374	$0.2446	$3.35K	—	-7.17%
11/30/2025	$0.2732	$0.2732	$0.2636	$0.2636	$4.86K	—	-3.51%
11/29/2025	$0.2746	$0.2810	$0.2734	$0.2737	$4.17K	—	-0.33%
11/28/2025	$0.2826	$0.2927	$0.2711	$0.2748	$10.59K	—	-2.76%
11/27/2025	$0.2645	$0.2863	$0.2644	$0.2833	$19.50K	—	+7.11%
11/26/2025	$0.2616	$0.2648	$0.2539	$0.2642	$5.94K	—	+0.99%
11/25/2025	$0.2622	$0.2642	$0.2535	$0.2626	$2.33K	—	+0.15%
11/24/2025	$0.2553	$0.2650	$0.2500	$0.2635	$12.22K	—	+3.21%
11/23/2025	$0.2575	$0.2662	$0.2568	$0.2587	$12.97K	—	+0.47%
11/22/2025	$0.2600	$0.2817	$0.2517	$0.2623	$14.17K	—	+0.88%
11/21/2025	$0.2700	$0.2708	$0.2387	$0.2511	$4.74K	—	-7.00%
11/20/2025	$0.2712	$0.2838	$0.2600	$0.2678	$6.36K	—	-1.25%
11/19/2025	$0.2763	$0.2791	$0.2581	$0.2714	$6.86K	—	-1.77%
11/18/2025	$0.2797	$0.2839	$0.2692	$0.2775	$1.42K	—	-0.79%
11/17/2025	$0.2841	$0.2920	$0.2724	$0.2751	$9.30K	—	-3.17%
11/16/2025	$0.2902	$0.2965	$0.2764	$0.2862	$3.81K	—	-1.38%
11/15/2025	$0.2934	$0.2986	$0.2896	$0.2918	$15.71K	—	-0.55%
11/14/2025	$0.3006	$0.3074	$0.2797	$0.2898	$5.23K	—	-3.59%
11/13/2025	$0.3039	$0.3226	$0.2951	$0.3000	$11.39K	—	-1.28%
11/12/2025	$0.3062	$0.3184	$0.2985	$0.3070	$3.18K	—	+0.26%
11/11/2025	$0.3336	$0.3488	$0.3068	$0.3068	$11.94K	—	-8.03%
11/10/2025	$0.3420	$0.3931	$0.3253	$0.3323	$13.33K	—	-2.84%
11/09/2025	$0.3182	$0.3395	$0.3079	$0.3322	$9.01K	—	+4.40%
11/08/2025	$0.3322	$0.3322	$0.3138	$0.3209	$1.53K	—	-3.40%
11/07/2025	$0.2958	$0.3328	$0.2916	$0.3308	$8.80K	—	+11.83%
11/06/2025	$0.2965	$0.3004	$0.2864	$0.2947	$6.41K	—	-0.61%
11/05/2025	$0.2800	$0.3025	$0.2679	$0.2994	$2.43K	—	+6.93%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Lịch sử giá REDSTONE

Monthly returns REDSTONE

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News