RSS3 Historical Data

RSS3 Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.195
-0.91%
$ 190.67 million $ 9.68 million
Jul 4, 2024 $ 0.196
-7.59%
$ 192.38 million $ 7.22 million
Jul 3, 2024 $ 0.212
+6.53%
$ 208.19 million $ 10.64 million
Jul 2, 2024 $ 0.199
+8.30%
$ 194.84 million $ 9.95 million
Jul 1, 2024 $ 0.184
-11.97%
$ 179.9 million $ 7.73 million
Jun 30, 2024 $ 0.209
-4.67%
$ 204.4 million $ 33.54 million
Jun 29, 2024 $ 0.219
-9.10%
$ 214.41 million $ 9.26 million
Jun 28, 2024 $ 0.241
-5.35%
$ 235.87 million $ 13.59 million
Jun 27, 2024 $ 0.254
-0.03%
$ 249.19 million $ 24.4 million
Jun 26, 2024 $ 0.254
-6.04%
$ 249.26 million $ 9.68 million
Jun 25, 2024 $ 0.271
+0.24%
$ 265.27 million $ 5.71 million
Jun 24, 2024 $ 0.27
+1.03%
$ 264.65 million $ 7.29 million
Jun 23, 2024 $ 0.267
-7.38%
$ 261.96 million $ 7.31 million
Jun 22, 2024 $ 0.289
+4.39%
$ 282.85 million $ 9.39 million
Jun 21, 2024 $ 0.276
-4.86%
$ 270.94 million $ 9.27 million
Jun 20, 2024 $ 0.291
+2.96%
$ 284.76 million $ 4.86 million
Jun 19, 2024 $ 0.282
+9.32%
$ 276.53 million $ 8.51 million
Jun 18, 2024 $ 0.258
-3.85%
$ 252.99 million $ 6.74 million
Jun 17, 2024 $ 0.268
-12.26%
$ 263.12 million $ 5.44 million
Jun 16, 2024 $ 0.306
+0.23%
$ 299.89 million $ 4.32 million
Jun 15, 2024 $ 0.305
+1.21%
$ 299.22 million $ 4.77 million
Jun 14, 2024 $ 0.302
+0.44%
$ 295.65 million $ 12.62 million
Jun 13, 2024 $ 0.3
-4.82%
$ 294.36 million $ 8.62 million
Jun 12, 2024 $ 0.316
+9.31%
$ 309.25 million $ 19.13 million
Jun 11, 2024 $ 0.289
-2.88%
$ 282.91 million $ 9.81 million
Jun 10, 2024 $ 0.297
-4.83%
$ 291.29 million $ 10.86 million
Jun 9, 2024 $ 0.312
-3.09%
$ 306.07 million $ 10.92 million
Jun 8, 2024 $ 0.322
-1.63%
$ 315.83 million $ 12.92 million
Jun 7, 2024 $ 0.328
-4.03%
$ 321.05 million $ 17.72 million
Jun 6, 2024 $ 0.341
+6.96%
$ 334.53 million $ 22.34 million
Jun 5, 2024 $ 0.319
+2.41%
$ 312.76 million $ 6.06 million
Jun 4, 2024 $ 0.312
-6.11%
$ 305.38 million $ 9.02 million
Jun 3, 2024 $ 0.332
+17.51%
$ 325.25 million $ 8.05 million
Jun 2, 2024 $ 0.282
-1.70%
$ 276.79 million $ 2.53 million
Jun 1, 2024 $ 0.287
-4.91%
$ 281.58 million $ 2.65 million
May 31, 2024 $ 0.302
+3.14%
$ 296.13 million $ 4.75 million
May 30, 2024 $ 0.293
+3.30%
$ 287.11 million $ 5.15 million
May 29, 2024 $ 0.284
+1.71%
$ 277.91 million $ 3.1 million
May 28, 2024 $ 0.279
-2.78%
$ 273.29 million $ 3.91 million
May 27, 2024 $ 0.287
-3.18%
$ 281.1 million $ 5.61 million
May 26, 2024 $ 0.296
-0.72%
$ 290.35 million $ 2.59 million
May 25, 2024 $ 0.298
+3.36%
$ 290.75 million $ 3.15 million
May 24, 2024 $ 0.289
-5.35%
$ 281.29 million $ 3.12 million
May 23, 2024 $ 0.305
-1.75%
$ 297.14 million $ 4.33 million
May 22, 2024 $ 0.31
-5.16%
$ 302.44 million $ 5.06 million
May 21, 2024 $ 0.327
-2.54%
$ 318.89 million $ 3.53 million
May 20, 2024 $ 0.336
+7.13%
$ 327.22 million $ 4.04 million
May 19, 2024 $ 0.314
-5.74%
$ 305.45 million $ 2.39 million
May 18, 2024 $ 0.333
+3.29%
$ 322.37 million $ 2.8 million
May 17, 2024 $ 0.322
+1.16%
$ 312.1 million $ 3.57 million