RedStone
RED
Rank #516
$0.2678
Updated 25 days ago
Market Cap
$79.17M
24h Volume
$15.65M
Avg Volume (6m)
$40.13M
24h High/Low
$0.2682
$0.2490
$0.2490
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Base Ecosystem
Real World Assets (RWA)
Infrastructure
Oracle
Binance Launchpool
Chains
Ethereum
0xc43c6bfeda065fe...
Base
0x4eb92702ba4cfbf...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2678 | $0.2682 | $0.2490 | $0.2678 | $15.65M | $79.17M |
| Dec 2, 2025 | $0.2449 | $0.2648 | $0.2428 | $0.2646 | $16.49M | $74.56M |
| Dec 1, 2025 | $0.2652 | $0.2652 | $0.2411 | $0.2451 | $13.45M | $72.71M |
| Nov 30, 2025 | $0.2745 | $0.2745 | $0.2661 | $0.2706 | $9.29M | $79.65M |
| Nov 29, 2025 | $0.2753 | $0.2804 | $0.2731 | $0.2751 | $14.37M | $81.50M |
| Nov 28, 2025 | $0.2825 | $0.2885 | $0.2734 | $0.2752 | $23.64M | $81.77M |
| Nov 27, 2025 | $0.2648 | $0.2839 | $0.2644 | $0.2799 | $17.93M | $80.12M |
| Nov 26, 2025 | $0.2625 | $0.2649 | $0.2556 | $0.2633 | $10.81M | $76.71M |
| Nov 25, 2025 | $0.2636 | $0.2636 | $0.2559 | $0.2634 | $10.88M | $76.35M |
| Nov 24, 2025 | $0.2558 | $0.2644 | $0.2496 | $0.2632 | $16.96M | $75.29M |
| Nov 23, 2025 | $0.2598 | $0.2657 | $0.2570 | $0.2583 | $16.63M | $76.52M |
| Nov 22, 2025 | $0.2596 | $0.2745 | $0.2493 | $0.2599 | $34.90M | $75.34M |
| Nov 21, 2025 | $0.2652 | $0.2700 | $0.2443 | $0.2542 | $22.92M | $75.58M |
| Nov 20, 2025 | $0.2704 | $0.2838 | $0.2621 | $0.2709 | $12.24M | $80.23M |
| Nov 19, 2025 | $0.2774 | $0.2785 | $0.2595 | $0.2685 | $8.85M | $79.33M |
| Nov 18, 2025 | $0.2766 | $0.2825 | $0.2734 | $0.2793 | $10.30M | $81.25M |
| Nov 17, 2025 | $0.2842 | $0.2895 | $0.2730 | $0.2765 | $9.02M | $83.10M |
| Nov 16, 2025 | $0.2921 | $0.2965 | $0.2778 | $0.2807 | $6.37M | $84.26M |
| Nov 15, 2025 | $0.2882 | $0.2975 | $0.2882 | $0.2911 | $8.62M | $85.67M |
| Nov 14, 2025 | $0.3008 | $0.3008 | $0.2847 | $0.2913 | $15.77M | $85.24M |
| Nov 13, 2025 | $0.3044 | $0.3187 | $0.2965 | $0.2987 | $15.16M | $90.61M |
| Nov 12, 2025 | $0.3067 | $0.3173 | $0.3008 | $0.3068 | $13.48M | $90.28M |
| Nov 11, 2025 | $0.3165 | $0.3433 | $0.3137 | $0.3165 | $22.33M | $92.55M |
| Nov 10, 2025 | $0.3320 | $0.3320 | $0.3320 | $0.3320 | $15.50M | $92.87M |
| Nov 9, 2025 | $0.3210 | $0.3210 | $0.3210 | $0.3210 | $8.23M | $89.87M |
| Nov 8, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $15.13M | $92.08M |
| Nov 7, 2025 | $0.2949 | $0.2949 | $0.2949 | $0.2949 | $9.22M | $82.42M |
| Nov 6, 2025 | $0.3001 | $0.3001 | $0.3001 | $0.3001 | $12.74M | $84.07M |
| Nov 5, 2025 | $0.2822 | $0.2822 | $0.2822 | $0.2822 | $23.39M | $78.86M |
| Nov 4, 2025 | $0.2887 | $0.2887 | $0.2887 | $0.2887 | $18.67M | $80.78M |
| Nov 3, 2025 | $0.3283 | $0.3283 | $0.3283 | $0.3283 | $6.34M | $91.92M |
| Nov 2, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $9.60M | $93.23M |
| Nov 1, 2025 | $0.3190 | $0.3190 | $0.3190 | $0.3190 | $4.55M | $89.32M |
| Oct 31, 2025 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $15.65M | $87.52M |
| Oct 30, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $13.38M | $94.51M |
| Oct 29, 2025 | $0.3425 | $0.3425 | $0.3425 | $0.3425 | $7.52M | $95.85M |
| Oct 28, 2025 | $0.3456 | $0.3456 | $0.3456 | $0.3456 | $13.34M | $96.81M |
| Oct 27, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $13.86M | $101.52M |
| Oct 26, 2025 | $0.3562 | $0.3562 | $0.3562 | $0.3562 | $23.16M | $99.82M |
| Oct 25, 2025 | $0.3432 | $0.3432 | $0.3432 | $0.3432 | $16.98M | $96.00M |
| Oct 24, 2025 | $0.3447 | $0.3447 | $0.3447 | $0.3447 | $26.93M | $96.53M |
| Oct 23, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $7.08M | $91.89M |
| Oct 22, 2025 | $0.3464 | $0.3464 | $0.3464 | $0.3464 | $4.80M | $97.01M |
| Oct 21, 2025 | $0.3547 | $0.3547 | $0.3547 | $0.3547 | $6.72M | $99.34M |
| Oct 20, 2025 | $0.3566 | $0.3566 | $0.3566 | $0.3566 | $4.14M | $100.22M |
| Oct 19, 2025 | $0.3536 | $0.3536 | $0.3536 | $0.3536 | $7.06M | $99.01M |
| Oct 18, 2025 | $0.3571 | $0.3571 | $0.3571 | $0.3571 | $15.07M | $99.99M |
| Oct 17, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $22.05M | $100.15M |
| Oct 16, 2025 | $0.3749 | $0.3749 | $0.3749 | $0.3749 | $6.00M | $104.96M |
| Oct 15, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $10.95M | $111.90M |
| Oct 14, 2025 | $0.4189 | $0.4189 | $0.4189 | $0.4189 | $26.14M | $117.24M |
| Oct 13, 2025 | $0.3941 | $0.3941 | $0.3941 | $0.3941 | $17.03M | $110.35M |
| Oct 12, 2025 | $0.3635 | $0.3635 | $0.3635 | $0.3635 | $34.93M | $101.97M |
| Oct 11, 2025 | $0.3602 | $0.3602 | $0.3602 | $0.3602 | $58.68M | $100.88M |
| Oct 10, 2025 | $0.4753 | $0.4753 | $0.4753 | $0.4753 | $38.20M | $133.00M |
| Oct 9, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $24.46M | $131.37M |
| Oct 8, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $29.24M | $127.79M |
| Oct 7, 2025 | $0.4838 | $0.4838 | $0.4838 | $0.4838 | $34.82M | $135.41M |
| Oct 6, 2025 | $0.4677 | $0.4677 | $0.4677 | $0.4677 | $37.87M | $130.97M |
| Oct 5, 2025 | $0.4707 | $0.4707 | $0.4707 | $0.4707 | $34.56M | $131.70M |
| Oct 4, 2025 | $0.4881 | $0.4881 | $0.4881 | $0.4881 | $99.38M | $135.86M |
| Oct 3, 2025 | $0.5090 | $0.5090 | $0.5090 | $0.5090 | $279.33M | $141.83M |
| Oct 2, 2025 | $0.4436 | $0.4436 | $0.4436 | $0.4436 | $20.76M | $123.71M |
| Oct 1, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $15.37M | $118.00M |
| Sep 30, 2025 | $0.4447 | $0.4447 | $0.4447 | $0.4447 | $21.20M | $124.52M |
| Sep 29, 2025 | $0.4727 | $0.4727 | $0.4727 | $0.4727 | $16.20M | $132.34M |
| Sep 28, 2025 | $0.4643 | $0.4643 | $0.4643 | $0.4643 | $16.36M | $129.86M |
| Sep 27, 2025 | $0.4738 | $0.4738 | $0.4738 | $0.4738 | $17.69M | $132.64M |
| Sep 26, 2025 | $0.4691 | $0.4691 | $0.4691 | $0.4691 | $23.12M | $131.47M |
| Sep 25, 2025 | $0.5195 | $0.5195 | $0.5195 | $0.5195 | $20.52M | $144.78M |
| Sep 24, 2025 | $0.5177 | $0.5177 | $0.5177 | $0.5177 | $18.71M | $145.07M |
| Sep 23, 2025 | $0.5252 | $0.5252 | $0.5252 | $0.5252 | $29.92M | $147.14M |
| Sep 22, 2025 | $0.5904 | $0.5904 | $0.5904 | $0.5904 | $23.00M | $165.37M |
| Sep 21, 2025 | $0.5781 | $0.5781 | $0.5781 | $0.5781 | $8.73M | $161.94M |
| Sep 20, 2025 | $0.5729 | $0.5729 | $0.5729 | $0.5729 | $17.60M | $160.37M |
| Sep 19, 2025 | $0.5915 | $0.5915 | $0.5915 | $0.5915 | $25.52M | $165.61M |
| Sep 18, 2025 | $0.5868 | $0.5868 | $0.5868 | $0.5868 | $18.82M | $164.27M |
| Sep 17, 2025 | $0.5832 | $0.5832 | $0.5832 | $0.5832 | $21.52M | $163.31M |
| Sep 16, 2025 | $0.5880 | $0.5880 | $0.5880 | $0.5880 | $26.68M | $164.52M |
| Sep 15, 2025 | $0.6187 | $0.6187 | $0.6187 | $0.6187 | $44.28M | $173.00M |
| Sep 14, 2025 | $0.6316 | $0.6316 | $0.6316 | $0.6316 | $24.95M | $176.86M |
| Sep 13, 2025 | $0.6219 | $0.6219 | $0.6219 | $0.6219 | $23.29M | $174.03M |
| Sep 12, 2025 | $0.6229 | $0.6229 | $0.6229 | $0.6229 | $48.50M | $174.52M |
| Sep 11, 2025 | $0.6386 | $0.6386 | $0.6386 | $0.6386 | $64.85M | $178.79M |
| Sep 10, 2025 | $0.6526 | $0.6526 | $0.6526 | $0.6526 | $96.50M | $182.68M |
| Sep 9, 2025 | $0.6849 | $0.6849 | $0.6849 | $0.6849 | $191.13M | $191.44M |
| Sep 8, 2025 | $0.7198 | $0.7198 | $0.7198 | $0.7198 | $455.82M | $201.24M |
| Sep 7, 2025 | $0.6597 | $0.6597 | $0.6597 | $0.6597 | $160.21M | $184.44M |
| Sep 6, 2025 | $0.6632 | $0.6632 | $0.6632 | $0.6632 | $596.04M | $186.00M |
| Sep 5, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $46.30M | $113.72M |
| Sep 4, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $62.33M | $126.14M |
| Sep 3, 2025 | $0.4130 | $0.4130 | $0.4130 | $0.4130 | $44.46M | $115.62M |
| Sep 2, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $59.84M | $115.66M |
| Sep 1, 2025 | $0.4513 | $0.4513 | $0.4513 | $0.4513 | $81.49M | $126.48M |
| Aug 31, 2025 | $0.4566 | $0.4566 | $0.4566 | $0.4566 | $357.05M | $127.56M |
| Aug 30, 2025 | $0.4373 | $0.4373 | $0.4373 | $0.4373 | $50.35M | $122.25M |
| Aug 29, 2025 | $0.4223 | $0.4223 | $0.4223 | $0.4223 | $41.04M | $118.22M |
| Aug 28, 2025 | $0.4206 | $0.4206 | $0.4206 | $0.4206 | $97.09M | $117.80M |
| Aug 27, 2025 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $29.10M | $109.08M |
| Aug 26, 2025 | $0.3656 | $0.3656 | $0.3656 | $0.3656 | $30.16M | $102.45M |
| Aug 25, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $26.65M | $114.03M |
| Aug 24, 2025 | $0.4143 | $0.4143 | $0.4143 | $0.4143 | $19.72M | $115.97M |
| Aug 23, 2025 | $0.4182 | $0.4182 | $0.4182 | $0.4182 | $47.08M | $117.20M |
| Aug 22, 2025 | $0.3794 | $0.3794 | $0.3794 | $0.3794 | $42.76M | $106.13M |
| Aug 21, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $38.68M | $107.51M |
| Aug 20, 2025 | $0.3696 | $0.3696 | $0.3696 | $0.3696 | $43.43M | $103.60M |
| Aug 19, 2025 | $0.3654 | $0.3654 | $0.3654 | $0.3654 | $24.46M | $102.32M |
| Aug 18, 2025 | $0.3879 | $0.3879 | $0.3879 | $0.3879 | $19.59M | $108.61M |
| Aug 17, 2025 | $0.3832 | $0.3832 | $0.3832 | $0.3832 | $17.61M | $107.27M |
| Aug 16, 2025 | $0.3701 | $0.3701 | $0.3701 | $0.3701 | $30.37M | $103.49M |
| Aug 15, 2025 | $0.3731 | $0.3731 | $0.3731 | $0.3731 | $32.00M | $105.14M |
| Aug 14, 2025 | $0.4264 | $0.4264 | $0.4264 | $0.4264 | $28.65M | $119.47M |
| Aug 13, 2025 | $0.4207 | $0.4207 | $0.4207 | $0.4207 | $28.69M | $117.77M |
| Aug 12, 2025 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $40.31M | $118.41M |
| Aug 11, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $32.26M | $123.84M |
| Aug 10, 2025 | $0.4522 | $0.4522 | $0.4522 | $0.4522 | $51.47M | $126.89M |
| Aug 9, 2025 | $0.4104 | $0.4104 | $0.4104 | $0.4104 | $27.17M | $114.78M |
| Aug 8, 2025 | $0.4166 | $0.4166 | $0.4166 | $0.4166 | $50.56M | $116.60M |
| Aug 7, 2025 | $0.4128 | $0.4128 | $0.4128 | $0.4128 | $72.69M | $115.31M |
| Aug 6, 2025 | $0.3761 | $0.3761 | $0.3761 | $0.3761 | $134.46M | $105.33M |
| Aug 5, 2025 | $0.3860 | $0.3860 | $0.3860 | $0.3860 | $55.85M | $108.47M |
| Aug 4, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $10.82M | $92.85M |
| Aug 3, 2025 | $0.3214 | $0.3214 | $0.3214 | $0.3214 | $19.91M | $90.00M |
| Aug 2, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $33.72M | $93.77M |
| Aug 1, 2025 | $0.3352 | $0.3352 | $0.3352 | $0.3352 | $38.77M | $93.80M |
| Jul 31, 2025 | $0.3659 | $0.3659 | $0.3659 | $0.3659 | $54.16M | $102.70M |
| Jul 30, 2025 | $0.3809 | $0.3809 | $0.3809 | $0.3809 | $93.31M | $106.92M |
| Jul 29, 2025 | $0.3575 | $0.3575 | $0.3575 | $0.3575 | $25.14M | $100.06M |
| Jul 28, 2025 | $0.3861 | $0.3861 | $0.3861 | $0.3861 | $41.55M | $108.10M |
| Jul 27, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $100.87M | $110.40M |
| Jul 26, 2025 | $0.3579 | $0.3579 | $0.3579 | $0.3579 | $25.70M | $100.29M |
| Jul 25, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $35.76M | $97.03M |
| Jul 24, 2025 | $0.3473 | $0.3473 | $0.3473 | $0.3473 | $39.89M | $97.26M |
| Jul 23, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $50.19M | $104.61M |
| Jul 22, 2025 | $0.3740 | $0.3740 | $0.3740 | $0.3740 | $27.52M | $104.66M |
| Jul 21, 2025 | $0.3639 | $0.3639 | $0.3639 | $0.3639 | $24.44M | $101.83M |
| Jul 20, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $15.00M | $97.29M |
| Jul 19, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $24.29M | $96.97M |
| Jul 18, 2025 | $0.3513 | $0.3513 | $0.3513 | $0.3513 | $20.81M | $98.49M |
| Jul 17, 2025 | $0.3470 | $0.3470 | $0.3470 | $0.3470 | $17.16M | $97.30M |
| Jul 16, 2025 | $0.3472 | $0.3472 | $0.3472 | $0.3472 | $18.07M | $97.25M |
| Jul 15, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $22.38M | $92.89M |
| Jul 14, 2025 | $0.3395 | $0.3395 | $0.3395 | $0.3395 | $26.70M | $95.05M |
| Jul 13, 2025 | $0.3348 | $0.3348 | $0.3348 | $0.3348 | $18.99M | $93.74M |
| Jul 12, 2025 | $0.3358 | $0.3358 | $0.3358 | $0.3358 | $41.67M | $94.02M |
| Jul 11, 2025 | $0.3332 | $0.3332 | $0.3332 | $0.3332 | $44.20M | $93.28M |
| Jul 10, 2025 | $0.2885 | $0.2885 | $0.2885 | $0.2885 | $23.59M | $80.76M |
| Jul 9, 2025 | $0.2723 | $0.2723 | $0.2723 | $0.2723 | $24.31M | $76.25M |
| Jul 8, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $57.81M | $78.79M |
| Jul 7, 2025 | $0.2902 | $0.2902 | $0.2902 | $0.2902 | $16.59M | $81.15M |
| Jul 6, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $44.68M | $80.69M |
| Jul 5, 2025 | $0.2708 | $0.2708 | $0.2708 | $0.2708 | $15.55M | $75.83M |
| Jul 4, 2025 | $0.2960 | $0.2960 | $0.2960 | $0.2960 | $17.84M | $82.84M |
| Jul 3, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $14.61M | $86.38M |
| Jul 2, 2025 | $0.2871 | $0.2871 | $0.2871 | $0.2871 | $15.95M | $80.34M |
| Jul 1, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $26.61M | $85.77M |
| Jun 30, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $14.52M | $86.05M |
| Jun 29, 2025 | $0.2903 | $0.2903 | $0.2903 | $0.2903 | $12.86M | $81.30M |
| Jun 28, 2025 | $0.2759 | $0.2759 | $0.2759 | $0.2759 | $15.82M | $77.14M |