RSS3 Historical Data

RSS3 Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.318
-8.42%
$ 308.51 million $ 3.31 million
May 15, 2024 $ 0.348
+14.17%
$ 336.89 million $ 3.54 million
May 14, 2024 $ 0.304
-7.14%
$ 295.08 million $ 3.06 million
May 13, 2024 $ 0.328
-4.93%
$ 317.8 million $ 4.36 million
May 12, 2024 $ 0.345
-1.46%
$ 334.29 million $ 3.7 million
May 11, 2024 $ 0.35
+4.03%
$ 232.01 million $ 4.27 million
May 10, 2024 $ 0.336
-5.15%
$ 223.03 million $ 3.94 million
May 9, 2024 $ 0.355
+2.83%
$ 235.11 million $ 3.5 million
May 8, 2024 $ 0.345
-3.33%
$ 228.64 million $ 3.75 million
May 7, 2024 $ 0.357
-2.22%
$ 236.52 million $ 4.61 million
May 6, 2024 $ 0.365
-3.73%
$ 241.89 million $ 5.09 million
May 5, 2024 $ 0.379
+6.09%
$ 251.27 million $ 3.84 million
May 4, 2024 $ 0.357
-1.14%
$ 236.84 million $ 2.55 million
May 3, 2024 $ 0.361
+6.66%
$ 239.58 million $ 4 million
May 2, 2024 $ 0.339
+0.52%
$ 224.67 million $ 3.58 million
May 1, 2024 $ 0.334
+0.44%
$ 223.51 million $ 4.11 million
Apr 30, 2024 $ 0.332
-12.17%
$ 220.37 million $ 6.09 million
Apr 29, 2024 $ 0.379
+3.46%
$ 250.9 million $ 10.59 million
Apr 28, 2024 $ 0.366
-2.87%
$ 242.52 million $ 13.26 million
Apr 27, 2024 $ 0.377
+6.67%
$ 249.68 million $ 6.85 million
Apr 26, 2024 $ 0.353
-4.31%
$ 234.07 million $ 2.58 million
Apr 25, 2024 $ 0.369
-1.07%
$ 244.62 million $ 3.84 million
Apr 24, 2024 $ 0.373
-9.98%
$ 247.27 million $ 5.3 million
Apr 23, 2024 $ 0.414
+0.84%
$ 274.69 million $ 5.22 million
Apr 22, 2024 $ 0.411
+1.08%
$ 272.4 million $ 5.62 million
Apr 21, 2024 $ 0.407
+0.66%
$ 269.48 million $ 4.34 million
Apr 20, 2024 $ 0.404
+10.80%
$ 261.3 million $ 4.83 million
Apr 19, 2024 $ 0.364
-1.70%
$ 235.83 million $ 6.25 million
Apr 18, 2024 $ 0.371
+5.75%
$ 239.9 million $ 5.6 million
Apr 17, 2024 $ 0.351
-3.62%
$ 226.86 million $ 5.4 million
Apr 16, 2024 $ 0.364
+0.23%
$ 235.33 million $ 6.82 million
Apr 15, 2024 $ 0.363
-2.80%
$ 234.78 million $ 12.36 million
Apr 14, 2024 $ 0.373
+37.20%
$ 241.4 million $ 12.73 million
Apr 13, 2024 $ 0.272
-14.43%
$ 175.75 million $ 9.52 million
Apr 12, 2024 $ 0.318
-17.12%
$ 205.5 million $ 6.69 million
Apr 11, 2024 $ 0.383
-11.37%
$ 247.98 million $ 4.44 million
Apr 10, 2024 $ 0.432
-1.41%
$ 279.83 million $ 4.39 million
Apr 9, 2024 $ 0.439
-9.14%
$ 283.84 million $ 4.46 million
Apr 8, 2024 $ 0.483
+3.16%
$ 312.4 million $ 5.81 million
Apr 7, 2024 $ 0.468
+9.93%
$ 302.84 million $ 7.02 million
Apr 6, 2024 $ 0.426
-2.56%
$ 270.44 million $ 3.7 million
Apr 5, 2024 $ 0.437
-3.69%
$ 277.55 million $ 7.05 million
Apr 4, 2024 $ 0.454
+2.42%
$ 288.11 million $ 6.53 million
Apr 3, 2024 $ 0.443
-6.74%
$ 281.36 million $ 8.89 million
Apr 2, 2024 $ 0.475
-10.06%
$ 301.68 million $ 10.14 million
Apr 1, 2024 $ 0.528
-7.95%
$ 335.47 million $ 10.65 million
Mar 31, 2024 $ 0.574
+2.79%
$ 364.41 million $ 10.49 million
Mar 30, 2024 $ 0.558
-0.60%
$ 354.47 million $ 8.06 million
Mar 29, 2024 $ 0.561
+1.00%
$ 356.59 million $ 8.6 million
Mar 28, 2024 $ 0.556
+0.60%
$ 353.12 million $ 14.91 million