R3 Token Historical Data

R3T Page 5
Download
Date Close Price change Market cap Trading volume
Aug 5, 2023 $ 0.0276
+0.56%
$ 1.38 million $ 238,321
Aug 4, 2023 $ 0.0274
+0.32%
$ 1.37 million $ 209,414
Aug 3, 2023 $ 0.0273
-4.15%
$ 1.37 million $ 243,217
Aug 2, 2023 $ 0.0286
-2.60%
$ 1.43 million $ 242,562
Aug 1, 2023 $ 0.0293
-2.27%
$ 1.46 million $ 216,549
Jul 31, 2023 $ 0.03
-1.19%
$ 1.5 million $ 217,732
Jul 30, 2023 $ 0.0303
-9.70%
$ 1.52 million $ 230,107
Jul 29, 2023 $ 0.0335
+0.41%
$ 1.68 million $ 237,982
Jul 28, 2023 $ 0.0334
+0.55%
$ 1.67 million $ 215,471
Jul 27, 2023 $ 0.0332
+0.26%
$ 1.66 million $ 256,122
Jul 26, 2023 $ 0.0331
-7.86%
$ 1.66 million $ 206,824
Jul 25, 2023 $ 0.036
-0.72%
$ 1.8 million $ 189,263
Jul 24, 2023 $ 0.0362
-2.87%
$ 1.81 million $ 237,671
Jul 23, 2023 $ 0.0373
+0.29%
$ 1.86 million $ 241,426
Jul 22, 2023 $ 0.0372
-0.95%
$ 1.86 million $ 240,932
Jul 21, 2023 $ 0.0375
+0.27%
$ 1.88 million $ 216,379
Jul 20, 2023 $ 0.0374
+0.27%
$ 1.87 million $ 213,553
Jul 19, 2023 $ 0.0373
+0.08%
$ 1.87 million $ 208,719
Jul 18, 2023 $ 0.0373
-5.40%
$ 1.87 million $ 148,169
Jul 17, 2023 $ 0.0392
-1.06%
$ 1.96 million $ 183,168
Jul 16, 2023 $ 0.0396
-20.11%
$ 1.98 million $ 170,659
Jul 15, 2023 $ 0.0496
-1.35%
$ 2.48 million $ 162,285
Jul 14, 2023 $ 0.0502
-2.68%
$ 2.51 million $ 230,446
Jul 13, 2023 $ 0.0517
+5.24%
$ 2.58 million $ 244,885
Jul 12, 2023 $ 0.0491
-3.73%
$ 2.46 million $ 160,786
Jul 11, 2023 $ 0.0511
-1.29%
$ 2.56 million $ 158,623
Jul 10, 2023 $ 0.0518
+5.20%
$ 2.59 million $ 223,825
Jul 9, 2023 $ 0.0492
-0.92%
$ 2.46 million $ 159,823
Jul 8, 2023 $ 0.0497
-5.44%
$ 2.48 million $ 168,816
Jul 7, 2023 $ 0.0525
+0.58%
$ 2.63 million $ 133,709
Jul 6, 2023 $ 0.0522
-5.41%
$ 2.61 million $ 130,799
Jul 5, 2023 $ 0.0552
-5.30%
$ 2.76 million $ 82,347
Jul 4, 2023 $ 0.0583
+3.15%
$ 2.91 million $ 207,066
Jul 3, 2023 $ 0.0564
+4.28%
$ 2.82 million $ 242,719
Jul 2, 2023 $ 0.054
-0.08%
$ 2.7 million $ 202,243
Jul 1, 2023 $ 0.054
+2.72%
$ 2.7 million $ 213,452
Jun 30, 2023 $ 0.0525
+11.53%
$ 2.63 million $ 191,209
Jun 29, 2023 $ 0.0471
+21.27%
$ 2.35 million $ 210,253
Jun 28, 2023 $ 0.0388
+3.63%
$ 1.94 million $ 194,516
Jun 27, 2023 $ 0.0375
+4.02%
$ 1.87 million $ 220,934
Jun 26, 2023 $ 0.036
-0.08%
$ 1.8 million $ 218,098
Jun 25, 2023 $ 0.0361
+5.18%
$ 1.81 million $ 229,618
Jun 24, 2023 $ 0.0343
+2.59%
$ 1.71 million $ 296,141
Jun 23, 2023 $ 0.0335
+8.68%
$ 1.67 million $ 198,118
Jun 22, 2023 $ 0.0308
-12.39%
$ 1.54 million $ 191,520
Jun 21, 2023 $ 0.0351
+0.79%
$ 1.76 million $ 238,047
Jun 20, 2023 $ 0.0349
+1.52%
$ 1.75 million $ 208,304
Jun 19, 2023 $ 0.0343
-0.79%
$ 1.72 million $ 207,682
Jun 18, 2023 $ 0.0346
-0.91%
$ 1.73 million $ 206,365
Jun 17, 2023 $ 0.0349
+2.31%
$ 1.75 million $ 248,920