R3 Token Historical Data

R3T Page 4
Download
Date Close Price change Market cap Trading volume
Sep 24, 2023 $ 0.0142
-0.87%
$ 710,762 $ 82,284
Sep 23, 2023 $ 0.0143
-21.32%
$ 717,392 $ 60,774
Sep 22, 2023 $ 0.0182
+2.75%
$ 909,749 $ 23,204
Sep 21, 2023 $ 0.0178
+11.50%
$ 887,547 $ 24,565
Sep 20, 2023 $ 0.0167
-11.17%
$ 832,796 $ 39,399
Sep 19, 2023 $ 0.0146
+0.75%
$ 729,911 $ 85,409
Sep 18, 2023 $ 0.0145
-28.38%
$ 724,680 $ 69,096
Sep 17, 2023 $ 0.0218
+49.32%
$ 1.09 million $ 202,413
Sep 16, 2023 $ 0.0146
+1.03%
$ 730,103 $ 208,174
Sep 15, 2023 $ 0.0144
+1.10%
$ 721,198 $ 201,756
Sep 14, 2023 $ 0.0143
-0.17%
$ 713,296 $ 253,534
Sep 13, 2023 $ 0.0143
+0.95%
$ 714,977 $ 205,325
Sep 12, 2023 $ 0.0142
+2.11%
$ 708,252 $ 218,312
Sep 11, 2023 $ 0.0139
-3.12%
$ 692,913 $ 225,509
Sep 10, 2023 $ 0.0143
-0.45%
$ 716,197 $ 211,350
Sep 9, 2023 $ 0.0144
-0.25%
$ 718,752 $ 225,554
Sep 8, 2023 $ 0.0144
-0.25%
$ 720,552 $ 263,696
Sep 7, 2023 $ 0.0144
+0.94%
$ 721,838 $ 267,711
Sep 6, 2023 $ 0.0143
+0.26%
$ 715,423 $ 208,118
Sep 5, 2023 $ 0.0143
+0.88%
$ 714,390 $ 193,537
Sep 4, 2023 $ 0.0142
-1.21%
$ 708,492 $ 142,256
Sep 3, 2023 $ 0.0143
-0.35%
$ 717,417 $ 197,279
Sep 2, 2023 $ 0.0144
+0.24%
$ 719,503 $ 220,446
Sep 1, 2023 $ 0.0144
-1.41%
$ 718,534 $ 162,309
Aug 31, 2023 $ 0.0146
-2.73%
$ 729,637 $ 213,761
Aug 30, 2023 $ 0.015
-1.05%
$ 750,676 $ 210,387
Aug 29, 2023 $ 0.0152
+3.47%
$ 758,647 $ 245,344
Aug 28, 2023 $ 0.0147
-0.08%
$ 733,214 $ 191,572
Aug 27, 2023 $ 0.0147
+0.75%
$ 734,295 $ 208,226
Aug 26, 2023 $ 0.0146
-0.40%
$ 728,618 $ 220,726
Aug 25, 2023 $ 0.0146
-0.81%
$ 731,102 $ 213,106
Aug 24, 2023 $ 0.0147
-8.07%
$ 734,628 $ 236,475
Aug 23, 2023 $ 0.016
-6.12%
$ 797,714 $ 259,931
Aug 22, 2023 $ 0.017
-21.98%
$ 849,278 $ 195,732
Aug 21, 2023 $ 0.0218
-5.80%
$ 1.09 million $ 231,615
Aug 20, 2023 $ 0.0231
+0.19%
$ 1.15 million $ 270,322
Aug 19, 2023 $ 0.023
+0.58%
$ 1.15 million $ 247,261
Aug 18, 2023 $ 0.0229
-1.08%
$ 1.14 million $ 190,397
Aug 17, 2023 $ 0.0232
-5.53%
$ 1.16 million $ 285,799
Aug 16, 2023 $ 0.0246
-2.22%
$ 1.23 million $ 161,767
Aug 15, 2023 $ 0.0251
-1.29%
$ 1.26 million $ 233,758
Aug 14, 2023 $ 0.0255
+0.40%
$ 1.27 million $ 241,487
Aug 13, 2023 $ 0.0253
-0.20%
$ 1.27 million $ 240,919
Aug 12, 2023 $ 0.0253
+0.27%
$ 1.27 million $ 206,046
Aug 11, 2023 $ 0.0253
-0.62%
$ 1.26 million $ 271,751
Aug 10, 2023 $ 0.0254
-0.89%
$ 1.27 million $ 251,314
Aug 9, 2023 $ 0.0257
-0.48%
$ 1.28 million $ 228,240
Aug 8, 2023 $ 0.0258
-5.70%
$ 1.29 million $ 222,210
Aug 7, 2023 $ 0.0274
-0.46%
$ 1.37 million $ 196,365
Aug 6, 2023 $ 0.0274
-0.50%
$ 1.37 million $ 247,182