R3 Token Historical Data

R3T Page 6
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 0.0341
+2.04%
$ 1.71 million $ 578,313
Jun 15, 2023 $ 0.0335
-0.48%
$ 1.68 million $ 558,930
Jun 14, 2023 $ 0.0337
-2.68%
$ 1.68 million $ 308,967
Jun 13, 2023 $ 0.0345
+5.38%
$ 1.73 million $ 223,517
Jun 12, 2023 $ 0.0327
-1.05%
$ 1.64 million $ 295,636
Jun 11, 2023 $ 0.0331
-1.69%
$ 1.66 million $ 218,052
Jun 10, 2023 $ 0.0337
-8.22%
$ 1.69 million $ 175,442
Jun 9, 2023 $ 0.0368
-0.80%
$ 1.84 million $ 252,758
Jun 8, 2023 $ 0.037
+0.96%
$ 1.85 million $ 132,219
Jun 7, 2023 $ 0.0367
-7.47%
$ 1.83 million $ 81,574
Jun 6, 2023 $ 0.0397
+1.57%
$ 1.98 million $ 117,703
Jun 5, 2023 $ 0.039
-9.09%
$ 1.95 million $ 144,230
Jun 4, 2023 $ 0.043
-1.61%
$ 2.15 million $ 161,147
Jun 3, 2023 $ 0.0437
+0.58%
$ 2.18 million $ 143,298
Jun 2, 2023 $ 0.0434
+0.69%
$ 2.17 million $ 140,404
Jun 1, 2023 $ 0.0431
-0.25%
$ 2.15 million $ 146,908
May 31, 2023 $ 0.0432
+9.84%
$ 2.16 million $ 161,387
May 30, 2023 $ 0.0393
-0.31%
$ 1.97 million $ 118,862
May 29, 2023 $ 0.0394
-0.50%
$ 1.97 million $ 117,852
May 28, 2023 $ 0.0396
+0.59%
$ 1.98 million $ 157,427
May 27, 2023 $ 0.0394
+2.45%
$ 1.97 million $ 124,392
May 26, 2023 $ 0.0385
+1.09%
$ 1.92 million $ 163,343
May 25, 2023 $ 0.0381
-1.01%
$ 1.91 million $ 112,546
May 24, 2023 $ 0.0385
-1.72%
$ 1.92 million $ 159,505
May 23, 2023 $ 0.0392
-2.17%
$ 1.96 million $ 118,485
May 22, 2023 $ 0.04
-0.54%
$ 2 million $ 152,538
May 21, 2023 $ 0.0402
-2.14%
$ 2.01 million $ 138,464
May 20, 2023 $ 0.0411
+1.88%
$ 2.06 million $ 136,787
May 19, 2023 $ 0.0404
-4.71%
$ 2.02 million $ 104,050
May 18, 2023 $ 0.0422
-19.19%
$ 2.11 million $ 96,149
May 17, 2023 $ 0.0523
+1.48%
$ 2.61 million $ 167,341
May 16, 2023 $ 0.0515
-0.98%
$ 2.58 million $ 152,412
May 15, 2023 $ 0.0521
-2.02%
$ 2.6 million $ 116,532
May 14, 2023 $ 0.0532
+0.71%
$ 2.66 million $ 130,430
May 13, 2023 $ 0.0529
+5.19%
$ 2.64 million $ 118,241
May 12, 2023 $ 0.0503
+0.22%
$ 2.51 million $ 134,901
May 11, 2023 $ 0.0502
-1.56%
$ 2.51 million $ 138,246
May 10, 2023 $ 0.051
+17.90%
$ 2.55 million $ 64,344
May 9, 2023 $ 0.0433
+1.62%
$ 2.17 million $ 81,363
May 8, 2023 $ 0.0426
+0.11%
$ 2.13 million $ 69,324
May 7, 2023 $ 0.0425
-2.18%
$ 2.13 million $ 65,934
May 6, 2023 $ 0.0435
+2.32%
$ 2.18 million $ 58,764
May 5, 2023 $ 0.0426
-3.33%
$ 2.13 million $ 25,661
May 4, 2023 $ 0.044
+0.82%
$ 2.2 million $ 25,492
May 3, 2023 $ 0.0436
+1.39%
$ 2.18 million $ 19,715
May 2, 2023 $ 0.0431
-2.65%
$ 2.15 million $ 20,012
May 1, 2023 $ 0.0444
-4.90%
$ 2.22 million $ 11,180
Apr 30, 2023 $ 0.0466
+3.75%
$ 2.33 million $ 21,210
Apr 29, 2023 $ 0.0449
-0.42%
$ 2.25 million $ 22,945
Apr 28, 2023 $ 0.0452
-3.22%
$ 2.26 million $ 25,042