R3 Token Historical Data

R3T Page 2
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.0112
+1.91%
$ 559,000 $ 49,780
Jan 3, 2024 $ 0.011
+1.39%
$ 548,500 $ 52,361
Jan 2, 2024 $ 0.0108
-0.55%
$ 538,500 $ 45,029
Jan 1, 2024 $ 0.0109
-1.18%
$ 542,500 $ 35,786
Dec 31, 2023 $ 0.011
+0.18%
$ 549,000 $ 32,139
Dec 30, 2023 $ 0.011
+1.11%
$ 548,000 $ 45,627
Dec 29, 2023 $ 0.0108
-3.04%
$ 542,000 $ 44,703
Dec 28, 2023 $ 0.0112
+0.27%
$ 558,500 $ 36,864
Dec 27, 2023 $ 0.0112
-0.09%
$ 561,000 $ 26,402
Dec 26, 2023 $ 0.0112
+10.75%
$ 561,500 $ 26,761
Dec 25, 2023 $ 0.0101
+1.71%
$ 507,000 $ 26,544
Dec 24, 2023 $ 0.01
-2.63%
$ 500,500 $ 25,441
Dec 23, 2023 $ 0.0103
+0.10%
$ 514,000 $ 27,749
Dec 22, 2023 $ 0.0103
+0.10%
$ 513,500 $ 26,689
Dec 21, 2023 $ 0.0103
+3.95%
$ 513,000 $ 55,825
Dec 20, 2023 $ 0.00986
+2.92%
$ 493,000 $ 84,273
Dec 19, 2023 $ 0.00957
+4.70%
$ 478,500 $ 97,589
Dec 18, 2023 $ 0.00914
+0.88%
$ 457,000 $ 87,871
Dec 17, 2023 $ 0.00908
-2.05%
$ 454,000 $ 101,261
Dec 16, 2023 $ 0.00928
-0.43%
$ 464,000 $ 102,744
Dec 15, 2023 $ 0.00931
-3.12%
$ 465,500 $ 94,111
Dec 14, 2023 $ 0.00962
+0.21%
$ 481,000 $ 92,987
Dec 13, 2023 $ 0.00962
-0.31%
$ 481,000 $ 97,018
Dec 12, 2023 $ 0.00972
+3.51%
$ 486,000 $ 80,567
Dec 11, 2023 $ 0.00936
+2.74%
$ 468,000 $ 113,080
Dec 10, 2023 $ 0.0091
+0.66%
$ 455,000 $ 98,739
Dec 9, 2023 $ 0.009
-0.88%
$ 450,000 $ 93,594
Dec 8, 2023 $ 0.00908
+2.71%
$ 454,000 $ 70,031
Dec 7, 2023 $ 0.00884
+1.38%
$ 442,000 $ 95,336
Dec 6, 2023 $ 0.0087
-0.80%
$ 435,000 $ 78,420
Dec 5, 2023 $ 0.00877
-4.98%
$ 438,500 $ 94,459
Dec 4, 2023 $ 0.00923
+1.88%
$ 461,500 $ 86,312
Dec 3, 2023 $ 0.00905
-0.88%
$ 452,500 $ 93,406
Dec 2, 2023 $ 0.00912
+0.11%
$ 456,000 $ 96,068
Dec 1, 2023 $ 0.00911
+0.44%
$ 455,500 $ 95,514
Nov 30, 2023 $ 0.00908
-22.78%
$ 454,000 $ 87,328
Nov 29, 2023 $ 0.0118
-9.06%
$ 587,904 $ 12,114
Nov 28, 2023 $ 0.0129
+1.17%
$ 646,500 $ 74,823
Nov 27, 2023 $ 0.0128
-1.92%
$ 639,500 $ 118,208
Nov 26, 2023 $ 0.013
-1.21%
$ 652,000 $ 81,327
Nov 25, 2023 $ 0.0132
+0.76%
$ 660,000 $ 96,906
Nov 24, 2023 $ 0.0131
-1.06%
$ 655,000 $ 115,068
Nov 23, 2023 $ 0.0132
-1.42%
$ 661,000 $ 79,278
Nov 22, 2023 $ 0.0134
+1.90%
$ 670,500 $ 92,268
Nov 21, 2023 $ 0.0132
-8.09%
$ 658,500 $ 83,376
Nov 20, 2023 $ 0.0144
+3.30%
$ 719,000 $ 101,944
Nov 19, 2023 $ 0.014
+1.16%
$ 699,500 $ 96,217
Nov 18, 2023 $ 0.0138
+0.07%
$ 692,500 $ 94,705
Nov 17, 2023 $ 0.0138
+0.58%
$ 692,500 $ 97,794
Nov 16, 2023 $ 0.0138
-4.31%
$ 688,500 $ 95,537