RSS3 Historical Data

RSS3 Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 0.553
-4.60%
$ 351.03 million $ 19.41 million
Mar 26, 2024 $ 0.579
+8.77%
$ 367.99 million $ 35.35 million
Mar 25, 2024 $ 0.533
+9.33%
$ 338.41 million $ 11.08 million
Mar 24, 2024 $ 0.487
+5.81%
$ 309.56 million $ 4.75 million
Mar 23, 2024 $ 0.461
-0.60%
$ 292.54 million $ 5.79 million
Mar 22, 2024 $ 0.463
-39.82%
$ 294.28 million $ 8.07 million
Mar 21, 2024 $ 0.77
+52.33%
$ 488.98 million $ 12.76 million
Mar 20, 2024 $ 0.505
+12.48%
$ 320.89 million $ 14.22 million
Mar 19, 2024 $ 0.449
-1.45%
$ 285.41 million $ 20.55 million
Mar 18, 2024 $ 0.456
-16.39%
$ 289.7 million $ 23.61 million
Mar 17, 2024 $ 0.545
+20.47%
$ 346.41 million $ 32.8 million
Mar 16, 2024 $ 0.453
-47.95%
$ 287.56 million $ 31.77 million
Mar 15, 2024 $ 0.878
+80.54%
$ 557.43 million $ 21.83 million
Mar 14, 2024 $ 0.486
+16.65%
$ 309.21 million $ 22.36 million
Mar 13, 2024 $ 0.417
-4.59%
$ 264.76 million $ 12.81 million
Mar 12, 2024 $ 0.437
-7.68%
$ 277.55 million $ 25 million
Mar 11, 2024 $ 0.473
+0.73%
$ 300.63 million $ 31.34 million
Mar 10, 2024 $ 0.47
+0.64%
$ 298.36 million $ 72.79 million
Mar 9, 2024 $ 0.467
+65.15%
$ 296.31 million $ 72.57 million
Mar 8, 2024 $ 0.283
+9.29%
$ 179.47 million $ 14.24 million
Mar 7, 2024 $ 0.259
+10.15%
$ 164.19 million $ 10.34 million
Mar 6, 2024 $ 0.235
-31.13%
$ 149.08 million $ 8.37 million
Mar 5, 2024 $ 0.337
+50.73%
$ 214.22 million $ 6.82 million
Mar 4, 2024 $ 0.224
-7.62%
$ 142.16 million $ 8.67 million
Mar 3, 2024 $ 0.242
+0.33%
$ 153.88 million $ 10.79 million
Mar 2, 2024 $ 0.241
-5.31%
$ 153.38 million $ 8.97 million
Mar 1, 2024 $ 0.255
+24.14%
$ 162 million $ 17.47 million
Feb 29, 2024 $ 0.205
-6.55%
$ 130.5 million $ 9.43 million
Feb 28, 2024 $ 0.22
+12.56%
$ 139.64 million $ 13.17 million
Feb 27, 2024 $ 0.195
-13.63%
$ 124.07 million $ 8.26 million
Feb 26, 2024 $ 0.226
-6.89%
$ 143.64 million $ 8.69 million
Feb 25, 2024 $ 0.243
+16.59%
$ 154.26 million $ 14.42 million
Feb 24, 2024 $ 0.208
-1.07%
$ 132.31 million $ 5.3 million
Feb 23, 2024 $ 0.211
-13.80%
$ 133.76 million $ 14.72 million
Feb 22, 2024 $ 0.244
+19.58%
$ 155.17 million $ 23.59 million
Feb 21, 2024 $ 0.204
-4.34%
$ 129.75 million $ 8.78 million
Feb 20, 2024 $ 0.214
-3.82%
$ 135.63 million $ 13.41 million
Feb 19, 2024 $ 0.222
+28.54%
$ 140.97 million $ 27.39 million
Feb 18, 2024 $ 0.173
-7.85%
$ 109.68 million $ 9.36 million
Feb 17, 2024 $ 0.187
+21.44%
$ 116.44 million $ 13.21 million
Feb 16, 2024 $ 0.154
+9.77%
$ 95.87 million $ 6.96 million
Feb 15, 2024 $ 0.141
-0.94%
$ 87.33 million $ 3.25 million
Feb 14, 2024 $ 0.142
+0.97%
$ 88.15 million $ 3.38 million
Feb 13, 2024 $ 0.141
-1.06%
$ 87.31 million $ 3.32 million
Feb 12, 2024 $ 0.142
+2.10%
$ 88.24 million $ 3.91 million
Feb 11, 2024 $ 0.139
-8.14%
$ 86.42 million $ 3.39 million
Feb 10, 2024 $ 0.151
+5.99%
$ 94.08 million $ 4.39 million
Feb 9, 2024 $ 0.143
+3.66%
$ 88.76 million $ 3.87 million
Feb 8, 2024 $ 0.138
+4.84%
$ 85.62 million $ 4.26 million
Feb 7, 2024 $ 0.131
+3.08%
$ 81.66 million $ 3.29 million