R3 Token Historical Data

R3T Page 3
Download
Date Close Price change Market cap Trading volume
Nov 15, 2023 $ 0.0144
+4.88%
$ 719,500 $ 94,879
Nov 14, 2023 $ 0.0137
+0.37%
$ 686,000 $ 85,258
Nov 13, 2023 $ 0.0137
-2.43%
$ 683,000 $ 98,224
Nov 12, 2023 $ 0.014
-2.37%
$ 700,000 $ 91,525
Nov 11, 2023 $ 0.0143
+0.99%
$ 717,000 $ 105,357
Nov 10, 2023 $ 0.0142
-0.42%
$ 708,500 $ 77,498
Nov 9, 2023 $ 0.0142
+2.15%
$ 711,500 $ 115,682
Nov 8, 2023 $ 0.0139
-0.64%
$ 696,000 $ 91,190
Nov 7, 2023 $ 0.014
-4.19%
$ 699,500 $ 86,275
Nov 6, 2023 $ 0.0146
+4.21%
$ 729,738 $ 95,469
Nov 5, 2023 $ 0.014
+2.60%
$ 700,913 $ 116,830
Nov 4, 2023 $ 0.0137
+16.34%
$ 683,767 $ 13,928
Nov 3, 2023 $ 0.0132
-0.95%
$ 657,574 $ 78,419
Nov 2, 2023 $ 0.0133
+1.79%
$ 663,312 $ 80,263
Nov 1, 2023 $ 0.013
+1.04%
$ 651,402 $ 87,190
Oct 31, 2023 $ 0.0129
-0.72%
$ 645,464 $ 110,788
Oct 30, 2023 $ 0.013
+0.29%
$ 650,012 $ 68,928
Oct 29, 2023 $ 0.013
+0.54%
$ 648,164 $ 110,941
Oct 28, 2023 $ 0.0129
+0.90%
$ 644,561 $ 94,949
Oct 27, 2023 $ 0.0128
+0.76%
$ 641,129 $ 110,467
Oct 26, 2023 $ 0.0127
-0.24%
$ 636,425 $ 90,077
Oct 25, 2023 $ 0.0128
-2.04%
$ 638,083 $ 84,599
Oct 24, 2023 $ 0.013
-0.70%
$ 650,262 $ 98,784
Oct 23, 2023 $ 0.0131
+2.66%
$ 655,098 $ 98,113
Oct 22, 2023 $ 0.0128
+1.69%
$ 638,447 $ 89,893
Oct 21, 2023 $ 0.0126
+0.78%
$ 628,451 $ 89,034
Oct 20, 2023 $ 0.0125
+0.23%
$ 623,914 $ 98,368
Oct 19, 2023 $ 0.0124
+0.17%
$ 622,421 $ 87,285
Oct 18, 2023 $ 0.0125
-0.62%
$ 622,525 $ 109,887
Oct 17, 2023 $ 0.0125
-1.17%
$ 626,299 $ 95,519
Oct 16, 2023 $ 0.0127
+2.21%
$ 634,102 $ 99,276
Oct 15, 2023 $ 0.0124
+1.44%
$ 620,796 $ 93,081
Oct 14, 2023 $ 0.0122
-0.53%
$ 612,220 $ 107,170
Oct 13, 2023 $ 0.0123
+10.19%
$ 614,568 $ 71,872
Oct 12, 2023 $ 0.0112
+0.29%
$ 557,938 $ 26
Oct 11, 2023 $ 0.0111
+0.14%
$ 556,515 $ 5
Oct 10, 2023 $ 0.0111
-0.29%
$ 555,799 $ 117
Oct 7, 2023 $ 0.013
+0.00%
$ 650,268 $ 10
Oct 6, 2023 $ 0.013
+0.05%
$ 650,085 $ 48,870
Oct 5, 2023 $ 0.013
-1.22%
$ 649,342 $ 105,844
Oct 4, 2023 $ 0.0131
+0.10%
$ 657,359 $ 95,313
Oct 3, 2023 $ 0.0131
-0.71%
$ 656,976 $ 78,742
Oct 2, 2023 $ 0.0132
-1.28%
$ 662,153 $ 60,281
Oct 1, 2023 $ 0.0134
-2.12%
$ 670,707 $ 53,887
Sep 30, 2023 $ 0.0137
+0.59%
$ 685,807 $ 68,998
Sep 29, 2023 $ 0.0136
-0.86%
$ 682,191 $ 85,648
Sep 28, 2023 $ 0.0138
-4.04%
$ 688,202 $ 68,005
Sep 27, 2023 $ 0.0144
-0.07%
$ 717,599 $ 37,298
Sep 26, 2023 $ 0.0144
+0.68%
$ 717,656 $ 81,660
Sep 25, 2023 $ 0.0143
+0.45%
$ 713,310 $ 80,635