RSS3 Historical Data

RSS3 Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.199
+5.60%
$ 199.46 million $ 4.6 million
Dec 7, 2024 $ 0.189
-4.68%
$ 188.89 million $ 3.56 million
Dec 6, 2024 $ 0.198
-6.84%
$ 198.16 million $ 7.39 million
Dec 5, 2024 $ 0.213
+15.24%
$ 213.15 million $ 11.82 million
Dec 4, 2024 $ 0.185
+7.01%
$ 184.56 million $ 6.83 million
Dec 3, 2024 $ 0.173
+7.50%
$ 172.5 million $ 9.06 million
Dec 2, 2024 $ 0.16
-6.92%
$ 160.45 million $ 5.97 million
Dec 1, 2024 $ 0.172
+2.52%
$ 172.43 million $ 7.01 million
Nov 30, 2024 $ 0.168
+6.31%
$ 168.2 million $ 6.88 million
Nov 29, 2024 $ 0.158
-2.42%
$ 158.22 million $ 9.8 million
Nov 28, 2024 $ 0.162
+19.45%
$ 162.15 million $ 13.1 million
Nov 27, 2024 $ 0.136
+8.09%
$ 135.79 million $ 6.06 million
Nov 26, 2024 $ 0.126
+4.05%
$ 125.63 million $ 4.73 million
Nov 25, 2024 $ 0.121
-1.19%
$ 120.65 million $ 4.73 million
Nov 24, 2024 $ 0.122
+2.92%
$ 121.95 million $ 5.42 million
Nov 23, 2024 $ 0.118
+8.38%
$ 118.49 million $ 6.15 million
Nov 22, 2024 $ 0.109
+0.22%
$ 109.31 million $ 3.68 million
Nov 21, 2024 $ 0.109
+3.78%
$ 109 million $ 3.29 million
Nov 20, 2024 $ 0.105
-2.09%
$ 105.02 million $ 2.89 million
Nov 19, 2024 $ 0.107
-10.99%
$ 107.27 million $ 4.75 million
Nov 18, 2024 $ 0.121
+8.78%
$ 120.51 million $ 4.46 million
Nov 17, 2024 $ 0.111
-3.85%
$ 110.78 million $ 2.53 million
Nov 16, 2024 $ 0.115
+6.83%
$ 115.21 million $ 3.08 million
Nov 15, 2024 $ 0.108
+4.38%
$ 107.9 million $ 2.42 million
Nov 14, 2024 $ 0.103
-4.71%
$ 103.37 million $ 3.53 million
Nov 13, 2024 $ 0.108
-8.02%
$ 108.48 million $ 4.17 million
Nov 12, 2024 $ 0.118
-4.38%
$ 117.95 million $ 6.16 million
Nov 11, 2024 $ 0.123
+3.99%
$ 123.35 million $ 4.97 million
Nov 10, 2024 $ 0.119
-0.26%
$ 118.61 million $ 4.67 million
Nov 9, 2024 $ 0.119
+3.04%
$ 118.91 million $ 2.66 million
Nov 8, 2024 $ 0.115
-0.13%
$ 115.38 million $ 2.6 million
Nov 7, 2024 $ 0.116
+0.20%
$ 115.52 million $ 2.68 million
Nov 6, 2024 $ 0.115
+9.05%
$ 115.29 million $ 2.79 million
Nov 5, 2024 $ 0.106
+2.67%
$ 105.7 million $ 2.31 million
Nov 4, 2024 $ 0.103
+0.43%
$ 102.95 million $ 2.93 million
Nov 3, 2024 $ 0.103
-2.67%
$ 102.51 million $ 2.91 million
Nov 2, 2024 $ 0.105
-4.94%
$ 105.33 million $ 1.78 million
Nov 1, 2024 $ 0.111
-0.71%
$ 110.81 million $ 2.1 million
Oct 31, 2024 $ 0.112
-3.99%
$ 111.6 million $ 2.5 million
Oct 30, 2024 $ 0.116
-0.69%
$ 116.24 million $ 2.12 million
Oct 29, 2024 $ 0.117
+2.08%
$ 117.05 million $ 2.21 million
Oct 28, 2024 $ 0.115
+0.90%
$ 114.65 million $ 2 million
Oct 27, 2024 $ 0.114
+1.79%
$ 113.63 million $ 1.93 million
Oct 26, 2024 $ 0.112
-0.40%
$ 111.64 million $ 2.72 million
Oct 25, 2024 $ 0.112
-7.53%
$ 112.07 million $ 2.59 million
Oct 24, 2024 $ 0.121
+0.11%
$ 121.2 million $ 2.21 million
Oct 23, 2024 $ 0.121
-3.67%
$ 121.06 million $ 2.27 million
Oct 22, 2024 $ 0.126
-1.13%
$ 125.65 million $ 2.26 million
Oct 21, 2024 $ 0.127
-3.26%
$ 127.08 million $ 4.03 million
Oct 20, 2024 $ 0.131
-0.72%
$ 131.36 million $ 2.62 million