Reserve Rights Token Historical Data

RSR Page 31
Download
Date Close Price change Market cap Trading volume
Mar 14, 2022 $ 0.0129
+9.32%
$ 171.94 million $ 27.99 million
Mar 13, 2022 $ 0.0118
-2.37%
$ 157.29 million $ 16.11 million
Mar 12, 2022 $ 0.012
-2.03%
$ 161.11 million $ 9.8 million
Mar 11, 2022 $ 0.0123
+1.22%
$ 164.46 million $ 12.06 million
Mar 10, 2022 $ 0.0121
-7.12%
$ 162.48 million $ 15.69 million
Mar 9, 2022 $ 0.0131
+7.94%
$ 174.93 million $ 17.66 million
Mar 8, 2022 $ 0.0121
+2.75%
$ 162.06 million $ 15.44 million
Mar 7, 2022 $ 0.0118
+1.56%
$ 157.73 million $ 20.14 million
Mar 6, 2022 $ 0.0116
-5.92%
$ 155.31 million $ 12.15 million
Mar 5, 2022 $ 0.0123
+3.53%
$ 165.08 million $ 11.99 million
Mar 4, 2022 $ 0.0119
-8.24%
$ 159.45 million $ 16.03 million
Mar 3, 2022 $ 0.013
-7.09%
$ 173.77 million $ 17.12 million
Mar 2, 2022 $ 0.014
-4.26%
$ 187.03 million $ 19.85 million
Mar 1, 2022 $ 0.0146
+0.52%
$ 195.36 million $ 23.51 million
Feb 28, 2022 $ 0.0145
+16.16%
$ 194.31 million $ 17.08 million
Feb 27, 2022 $ 0.0125
-7.34%
$ 167.28 million $ 13.64 million
Feb 26, 2022 $ 0.0135
-0.80%
$ 180.54 million $ 12.93 million
Feb 25, 2022 $ 0.0136
+6.52%
$ 181.98 million $ 19.14 million
Feb 24, 2022 $ 0.0128
-3.25%
$ 170.83 million $ 35.56 million
Feb 23, 2022 $ 0.0132
-6.25%
$ 176.58 million $ 16.69 million
Feb 22, 2022 $ 0.0141
+8.26%
$ 188.34 million $ 20.78 million
Feb 21, 2022 $ 0.013
-10.86%
$ 173.97 million $ 26.21 million
Feb 20, 2022 $ 0.0146
-11.02%
$ 195.17 million $ 20.19 million
Feb 19, 2022 $ 0.0164
+1.28%
$ 219.35 million $ 13.75 million
Feb 18, 2022 $ 0.0162
-3.97%
$ 216.59 million $ 24.73 million
Feb 17, 2022 $ 0.0169
-11.39%
$ 225.53 million $ 27.48 million
Feb 16, 2022 $ 0.019
-1.69%
$ 254.52 million $ 22.06 million
Feb 15, 2022 $ 0.0194
+7.40%
$ 258.88 million $ 24.14 million
Feb 14, 2022 $ 0.018
+2.14%
$ 241.05 million $ 22.43 million
Feb 13, 2022 $ 0.0176
-2.20%
$ 235.99 million $ 17.35 million
Feb 12, 2022 $ 0.018
-2.03%
$ 241.29 million $ 23.45 million
Feb 11, 2022 $ 0.0184
-9.09%
$ 246.29 million $ 57.66 million
Feb 10, 2022 $ 0.0203
-3.87%
$ 270.92 million $ 51.54 million
Feb 9, 2022 $ 0.0211
+4.20%
$ 281.83 million $ 24.13 million
Feb 8, 2022 $ 0.0202
-5.98%
$ 270.47 million $ 38.53 million
Feb 7, 2022 $ 0.0215
+7.24%
$ 287.65 million $ 34.62 million
Feb 6, 2022 $ 0.0201
+2.22%
$ 268.23 million $ 32.02 million
Feb 5, 2022 $ 0.0196
+1.75%
$ 262.42 million $ 29.97 million
Feb 4, 2022 $ 0.0193
+12.90%
$ 257.9 million $ 19.5 million
Feb 3, 2022 $ 0.0171
-0.19%
$ 228.43 million $ 17.22 million
Feb 2, 2022 $ 0.0171
-7.05%
$ 228.88 million $ 21.08 million
Feb 1, 2022 $ 0.0184
+0.61%
$ 246.23 million $ 18.42 million
Jan 31, 2022 $ 0.0183
+3.59%
$ 244.75 million $ 22.01 million
Jan 30, 2022 $ 0.0177
-5.46%
$ 236.27 million $ 19.22 million
Jan 29, 2022 $ 0.0187
+0.39%
$ 249.92 million $ 37.09 million
Jan 28, 2022 $ 0.0186
+4.06%
$ 248.95 million $ 33.46 million
Jan 27, 2022 $ 0.0179
+2.93%
$ 239.23 million $ 39.5 million
Jan 26, 2022 $ 0.0174
-1.02%
$ 232.41 million $ 30.44 million
Jan 25, 2022 $ 0.0176
-0.28%
$ 234.81 million $ 27.27 million
Jan 24, 2022 $ 0.0176
-6.34%
$ 235.47 million $ 41.01 million