Reserve Rights Token Historical Data

RSR Page 32
Download
Date Close Price change Market cap Trading volume
Jan 23, 2022 $ 0.0188
+2.92%
$ 251.42 million $ 27.87 million
Jan 22, 2022 $ 0.0183
-10.05%
$ 244.29 million $ 48.57 million
Jan 21, 2022 $ 0.0203
-11.02%
$ 271.58 million $ 40.89 million
Jan 20, 2022 $ 0.0228
-4.06%
$ 305.23 million $ 23.73 million
Jan 19, 2022 $ 0.0238
-5.17%
$ 318.17 million $ 18.88 million
Jan 18, 2022 $ 0.0251
-0.60%
$ 335.5 million $ 18.34 million
Jan 17, 2022 $ 0.0252
-5.49%
$ 337.53 million $ 16.04 million
Jan 16, 2022 $ 0.0267
-0.60%
$ 357.12 million $ 17.42 million
Jan 15, 2022 $ 0.0269
+0.51%
$ 359.28 million $ 16.64 million
Jan 14, 2022 $ 0.0267
+2.07%
$ 357.46 million $ 20.05 million
Jan 13, 2022 $ 0.0262
-4.06%
$ 350.2 million $ 31.63 million
Jan 12, 2022 $ 0.0273
+8.75%
$ 365.03 million $ 36.47 million
Jan 11, 2022 $ 0.0251
+4.66%
$ 335.65 million $ 22.62 million
Jan 10, 2022 $ 0.024
-6.01%
$ 320.7 million $ 28.05 million
Jan 9, 2022 $ 0.0255
+3.67%
$ 341.22 million $ 22.86 million
Jan 8, 2022 $ 0.0246
-3.73%
$ 329.12 million $ 29.26 million
Jan 7, 2022 $ 0.0256
-7.75%
$ 341.86 million $ 47.83 million
Jan 6, 2022 $ 0.0277
-2.83%
$ 370.58 million $ 34.99 million
Jan 5, 2022 $ 0.0285
-8.52%
$ 381.39 million $ 47.62 million
Jan 4, 2022 $ 0.0312
+3.02%
$ 416.92 million $ 40.36 million
Jan 3, 2022 $ 0.0303
-2.37%
$ 404.7 million $ 32.36 million
Jan 2, 2022 $ 0.031
+2.71%
$ 414.54 million $ 30.05 million
Jan 1, 2022 $ 0.0302
+4.04%
$ 403.61 million $ 17.78 million
Dec 31, 2021 $ 0.029
-3.59%
$ 387.92 million $ 29.19 million
Dec 30, 2021 $ 0.0301
+1.25%
$ 402.37 million $ 29.15 million
Dec 29, 2021 $ 0.0297
-1.35%
$ 397.41 million $ 39.96 million
Dec 28, 2021 $ 0.0301
-9.09%
$ 402.83 million $ 52.3 million
Dec 27, 2021 $ 0.0331
+0.09%
$ 443.13 million $ 42.27 million
Dec 26, 2021 $ 0.0331
-1.10%
$ 442.74 million $ 40.38 million
Dec 25, 2021 $ 0.0335
+1.47%
$ 447.68 million $ 43.46 million
Dec 24, 2021 $ 0.033
+2.95%
$ 441.17 million $ 58.15 million
Dec 23, 2021 $ 0.032
+8.11%
$ 428.51 million $ 42.62 million
Dec 22, 2021 $ 0.0296
-1.13%
$ 396.37 million $ 31.9 million
Dec 21, 2021 $ 0.03
+3.74%
$ 400.9 million $ 30.68 million
Dec 20, 2021 $ 0.0289
-2.91%
$ 386.46 million $ 45.01 million
Dec 19, 2021 $ 0.0298
-5.26%
$ 398.06 million $ 55.78 million
Dec 18, 2021 $ 0.0314
-1.31%
$ 420.17 million $ 44.03 million
Dec 17, 2021 $ 0.0318
-3.37%
$ 425.73 million $ 51.97 million
Dec 16, 2021 $ 0.0329
+2.74%
$ 439.4 million $ 52.45 million
Dec 15, 2021 $ 0.032
+7.63%
$ 427.69 million $ 71.45 million
Dec 14, 2021 $ 0.0297
-0.76%
$ 397.37 million $ 49.83 million
Dec 13, 2021 $ 0.0299
-12.98%
$ 400.41 million $ 47.92 million
Dec 12, 2021 $ 0.0344
+0.57%
$ 460.12 million $ 36.34 million
Dec 11, 2021 $ 0.0342
+5.75%
$ 457.53 million $ 37.31 million
Dec 10, 2021 $ 0.0323
-5.41%
$ 432.65 million $ 56.37 million
Dec 9, 2021 $ 0.0342
-8.43%
$ 457.39 million $ 116.12 million
Dec 8, 2021 $ 0.0373
+4.58%
$ 499.48 million $ 69.91 million
Dec 7, 2021 $ 0.0357
+2.77%
$ 477.63 million $ 82.01 million
Dec 6, 2021 $ 0.0347
+2.32%
$ 464.74 million $ 83.72 million
Dec 5, 2021 $ 0.034
-9.35%
$ 454.19 million $ 74.9 million