Rate3 Historical Data

RTE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 11, 2022 $ 0.000121
-2.08%
$ 52,106 $ 43,140
Mar 10, 2022 $ 0.000124
-16.27%
$ 53,235 $ 46,373
Mar 9, 2022 $ 0.000149
+5.47%
$ 64,057 $ 73,424
Mar 8, 2022 $ 0.000142
+9.29%
$ 60,728 $ 69,717
Mar 7, 2022 $ 0.000129
+2.54%
$ 55,427 $ 75,265
Mar 6, 2022 $ 0.000126
-16.05%
$ 54,064 $ 69,057
Mar 5, 2022 $ 0.00015
+5.81%
$ 64,384 $ 47,168
Mar 4, 2022 $ 0.000142
+25.27%
$ 60,846 $ 58,432
Mar 3, 2022 $ 0.000113
+4.65%
$ 48,570 $ 38,176
Mar 2, 2022 $ 0.000108
-34.77%
$ 46,414 $ 38,838
Mar 1, 2022 $ 0.000166
+3.34%
$ 71,028 $ 87,323
Feb 28, 2022 $ 0.00016
+14.60%
$ 68,662 $ 32,567
Feb 27, 2022 $ 0.00014
-3.71%
$ 59,959 $ 30,366
Feb 26, 2022 $ 0.000145
-2.45%
$ 62,250 $ 18,699
Feb 25, 2022 $ 0.000149
+6.84%
$ 63,816 $ 23,144
Feb 24, 2022 $ 0.000138
+2.25%
$ 59,048 $ 54,126
Feb 23, 2022 $ 0.000135
-1.76%
$ 57,802 $ 34,145
Feb 22, 2022 $ 0.000137
+2.95%
$ 58,854 $ 61,703
Feb 21, 2022 $ 0.000135
-0.61%
$ 57,827 $ 48,429
Feb 20, 2022 $ 0.000136
-1.48%
$ 58,181 $ 26,276
Feb 19, 2022 $ 0.000138
-1.96%
$ 59,095 $ 14,796
Feb 18, 2022 $ 0.00014
-4.11%
$ 59,993 $ 24,965
Feb 17, 2022 $ 0.000146
-7.79%
$ 62,568 $ 29,748
Feb 16, 2022 $ 0.000158
-0.71%
$ 67,852 $ 39,402
Feb 15, 2022 $ 0.000159
+5.49%
$ 68,332 $ 56,836
Feb 14, 2022 $ 0.000151
+1.34%
$ 64,770 $ 66,036
Feb 13, 2022 $ 0.000148
-1.97%
$ 63,474 $ 38,352
Feb 12, 2022 $ 0.000151
+0.69%
$ 64,757 $ 36,609
Feb 11, 2022 $ 0.00015
-4.76%
$ 64,344 $ 46,215
Feb 10, 2022 $ 0.000158
-4.95%
$ 67,585 $ 62,028
Feb 9, 2022 $ 0.000166
+8.07%
$ 71,009 $ 21,617
Feb 8, 2022 $ 0.000156
-0.76%
$ 66,956 $ 30,591
Feb 7, 2022 $ 0.000157
+3.52%
$ 67,468 $ 37,207
Feb 6, 2022 $ 0.000152
+2.23%
$ 65,194 $ 17,763
Feb 5, 2022 $ 0.000148
-0.50%
$ 63,544 $ 21,241
Feb 4, 2022 $ 0.000149
+8.51%
$ 63,863 $ 26,910
Feb 3, 2022 $ 0.000134
-0.96%
$ 57,532 $ 27,559
Feb 2, 2022 $ 0.000135
-5.00%
$ 58,005 $ 25,851
Feb 1, 2022 $ 0.000142
+3.87%
$ 61,056 $ 46,079
Jan 31, 2022 $ 0.000137
+2.66%
$ 58,817 $ 68,902
Jan 30, 2022 $ 0.000135
-0.07%
$ 57,881 $ 45,452
Jan 29, 2022 $ 0.000135
-0.01%
$ 57,907 $ 37,986
Jan 28, 2022 $ 0.000137
+3.96%
$ 58,668 $ 38,661
Jan 27, 2022 $ 0.000133
+2.20%
$ 56,906 $ 57,752
Jan 26, 2022 $ 0.000132
+1.37%
$ 56,595 $ 24,962
Jan 25, 2022 $ 0.00013
-0.32%
$ 55,842 $ 41,152
Jan 24, 2022 $ 0.000131
-0.36%
$ 56,022 $ 34,465
Jan 23, 2022 $ 0.000131
+5.26%
$ 56,220 $ 30,844
Jan 22, 2022 $ 0.000124
-4.44%
$ 53,396 $ 45,355
Jan 21, 2022 $ 0.000131
-12.81%
$ 56,049 $ 53,083