Reserve Rights Token Historical Data

RSR Page 33
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.0375
-15.94%
$ 501.02 million $ 167.56 million
Dec 3, 2021 $ 0.0446
-12.56%
$ 596.01 million $ 108.15 million
Dec 2, 2021 $ 0.051
-0.39%
$ 681.63 million $ 307.83 million
Dec 1, 2021 $ 0.0512
+2.72%
$ 684.25 million $ 139.54 million
Nov 30, 2021 $ 0.0498
-8.37%
$ 666.12 million $ 344.62 million
Nov 29, 2021 $ 0.0544
+25.61%
$ 726.98 million $ 547.97 million
Nov 28, 2021 $ 0.0433
+21.95%
$ 578.77 million $ 221.06 million
Nov 27, 2021 $ 0.0355
+6.42%
$ 474.61 million $ 39.29 million
Nov 26, 2021 $ 0.0333
-11.53%
$ 445.99 million $ 72.3 million
Nov 25, 2021 $ 0.0377
+2.42%
$ 504.12 million $ 50.98 million
Nov 24, 2021 $ 0.0368
+1.93%
$ 492.17 million $ 54.31 million
Nov 23, 2021 $ 0.0361
+4.03%
$ 482.84 million $ 28.66 million
Nov 22, 2021 $ 0.0347
-5.27%
$ 464.12 million $ 30.32 million
Nov 21, 2021 $ 0.0366
-0.86%
$ 489.96 million $ 35.28 million
Nov 20, 2021 $ 0.037
+1.80%
$ 494.23 million $ 28.53 million
Nov 19, 2021 $ 0.0363
+8.95%
$ 485.51 million $ 28.5 million
Nov 18, 2021 $ 0.0333
-11.23%
$ 445.64 million $ 48.03 million
Nov 17, 2021 $ 0.0375
+0.38%
$ 502 million $ 39.18 million
Nov 16, 2021 $ 0.0374
-10.38%
$ 500.08 million $ 64.99 million
Nov 15, 2021 $ 0.0417
-1.87%
$ 557.99 million $ 48.37 million
Nov 14, 2021 $ 0.0425
+1.32%
$ 568.64 million $ 47.58 million
Nov 13, 2021 $ 0.042
+2.13%
$ 561.25 million $ 27.04 million
Nov 12, 2021 $ 0.0411
-3.22%
$ 549.56 million $ 38.25 million
Nov 11, 2021 $ 0.0425
+0.74%
$ 567.87 million $ 37.91 million
Nov 10, 2021 $ 0.0421
-12.59%
$ 563.72 million $ 77.88 million
Nov 9, 2021 $ 0.0482
+6.73%
$ 644.9 million $ 82 million
Nov 8, 2021 $ 0.0452
+1.88%
$ 604.23 million $ 46.92 million
Nov 7, 2021 $ 0.0443
+4.54%
$ 593.09 million $ 44.58 million
Nov 6, 2021 $ 0.0424
-4.05%
$ 567.35 million $ 32.43 million
Nov 5, 2021 $ 0.0442
+0.59%
$ 591.28 million $ 48.3 million
Nov 4, 2021 $ 0.044
-2.70%
$ 587.84 million $ 102.74 million
Nov 3, 2021 $ 0.0452
+9.27%
$ 604.13 million $ 127.3 million
Nov 2, 2021 $ 0.0413
+1.18%
$ 552.82 million $ 56.23 million
Nov 1, 2021 $ 0.0409
+2.11%
$ 546.37 million $ 70.18 million
Oct 31, 2021 $ 0.04
+10.40%
$ 535.08 million $ 99.97 million
Oct 30, 2021 $ 0.0362
-3.94%
$ 484.65 million $ 37.89 million
Oct 29, 2021 $ 0.0377
-0.06%
$ 504.54 million $ 36.19 million
Oct 28, 2021 $ 0.0377
+4.04%
$ 504.85 million $ 66.64 million
Oct 27, 2021 $ 0.0363
-17.06%
$ 485.24 million $ 100.16 million
Oct 26, 2021 $ 0.0437
+11.36%
$ 585.04 million $ 96.38 million
Oct 25, 2021 $ 0.0393
-0.05%
$ 525.34 million $ 38.54 million
Oct 24, 2021 $ 0.0393
-2.94%
$ 525.95 million $ 41.63 million
Oct 23, 2021 $ 0.0405
-1.87%
$ 541.89 million $ 46.83 million
Oct 22, 2021 $ 0.0413
+10.06%
$ 552.41 million $ 91.68 million
Oct 21, 2021 $ 0.0375
+5.30%
$ 501.91 million $ 97.71 million
Oct 20, 2021 $ 0.0356
+6.63%
$ 476.66 million $ 40.8 million
Oct 19, 2021 $ 0.0334
-2.29%
$ 447 million $ 30.69 million
Oct 18, 2021 $ 0.0342
-2.80%
$ 457.47 million $ 29.55 million
Oct 17, 2021 $ 0.0352
-5.26%
$ 470.67 million $ 39.68 million
Oct 16, 2021 $ 0.0371
+7.59%
$ 496.82 million $ 71.68 million