Reserve Rights Token Historical Data

RSR Page 30
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.00883
+0.41%
$ 118.1 million $ 27.02 million
May 2, 2022 $ 0.00879
-4.64%
$ 117.62 million $ 29.22 million
May 1, 2022 $ 0.00922
+6.76%
$ 123.34 million $ 49.03 million
Apr 30, 2022 $ 0.00864
-16.18%
$ 115.53 million $ 38.62 million
Apr 29, 2022 $ 0.0103
-9.38%
$ 137.83 million $ 35.77 million
Apr 28, 2022 $ 0.0114
-0.05%
$ 152.09 million $ 32.67 million
Apr 27, 2022 $ 0.0114
+2.14%
$ 152.17 million $ 32.95 million
Apr 26, 2022 $ 0.0111
-10.02%
$ 148.97 million $ 40.06 million
Apr 25, 2022 $ 0.0124
-3.30%
$ 165.57 million $ 47.08 million
Apr 24, 2022 $ 0.0128
-2.12%
$ 171.22 million $ 25.01 million
Apr 23, 2022 $ 0.0131
-2.84%
$ 174.93 million $ 26.2 million
Apr 22, 2022 $ 0.0135
+2.59%
$ 180.05 million $ 36.25 million
Apr 21, 2022 $ 0.0131
-5.80%
$ 175.51 million $ 51.93 million
Apr 20, 2022 $ 0.0139
-0.71%
$ 186.32 million $ 66.13 million
Apr 19, 2022 $ 0.014
+3.62%
$ 187.65 million $ 43.71 million
Apr 18, 2022 $ 0.0135
+2.15%
$ 181.09 million $ 52.98 million
Apr 17, 2022 $ 0.0133
-4.88%
$ 177.28 million $ 52.86 million
Apr 16, 2022 $ 0.0139
+2.48%
$ 186.37 million $ 155.34 million
Apr 15, 2022 $ 0.0136
+5.52%
$ 181.87 million $ 39.01 million
Apr 14, 2022 $ 0.0129
-3.48%
$ 172.36 million $ 36.07 million
Apr 13, 2022 $ 0.0134
+0.64%
$ 178.58 million $ 30.27 million
Apr 12, 2022 $ 0.0133
+6.90%
$ 177.45 million $ 39.03 million
Apr 11, 2022 $ 0.0124
-12.98%
$ 166 million $ 57.41 million
Apr 10, 2022 $ 0.0143
-3.72%
$ 190.75 million $ 36.03 million
Apr 9, 2022 $ 0.0148
+4.23%
$ 198.12 million $ 29.9 million
Apr 8, 2022 $ 0.0142
-9.09%
$ 190.08 million $ 67.88 million
Apr 7, 2022 $ 0.0156
+2.70%
$ 209.09 million $ 58.27 million
Apr 6, 2022 $ 0.0152
-15.49%
$ 203.6 million $ 108.88 million
Apr 5, 2022 $ 0.018
-4.01%
$ 240.91 million $ 52.52 million
Apr 4, 2022 $ 0.0188
-5.44%
$ 250.97 million $ 68.59 million
Apr 3, 2022 $ 0.0198
+1.38%
$ 265.42 million $ 49.48 million
Apr 2, 2022 $ 0.0196
-5.20%
$ 261.81 million $ 84.78 million
Apr 1, 2022 $ 0.0206
+1.46%
$ 276.17 million $ 219.71 million
Mar 31, 2022 $ 0.0204
+10.87%
$ 272.18 million $ 148.08 million
Mar 30, 2022 $ 0.0184
+11.06%
$ 245.5 million $ 108.3 million
Mar 29, 2022 $ 0.0165
+4.59%
$ 221.06 million $ 77.98 million
Mar 28, 2022 $ 0.0158
-5.71%
$ 211.36 million $ 83.08 million
Mar 27, 2022 $ 0.0168
+11.95%
$ 224.17 million $ 113.36 million
Mar 26, 2022 $ 0.015
+5.96%
$ 200.24 million $ 22.94 million
Mar 25, 2022 $ 0.0141
-3.74%
$ 188.98 million $ 68.69 million
Mar 24, 2022 $ 0.0147
+0.55%
$ 196.32 million $ 31.87 million
Mar 23, 2022 $ 0.0146
+3.35%
$ 195.25 million $ 39.62 million
Mar 22, 2022 $ 0.0141
+2.51%
$ 188.91 million $ 46.76 million
Mar 21, 2022 $ 0.0138
+4.82%
$ 184.27 million $ 35.12 million
Mar 20, 2022 $ 0.0131
-4.52%
$ 175.8 million $ 18.36 million
Mar 19, 2022 $ 0.0138
+3.48%
$ 184.12 million $ 24.87 million
Mar 18, 2022 $ 0.0133
+1.70%
$ 177.92 million $ 22.25 million
Mar 17, 2022 $ 0.0131
-4.65%
$ 174.94 million $ 47.71 million
Mar 16, 2022 $ 0.0137
+14.13%
$ 183.47 million $ 46.98 million
Mar 15, 2022 $ 0.012
-6.50%
$ 160.76 million $ 21.88 million