RedStone
RED
Rank #516
$0.2678
Updated 25 days ago
Market Cap
$79.17M
24h Volume
$15.65M
Avg Volume (90d)
$22.31M
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 |