RSS3 Historical Data

RSS3 Page 18
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.151
+4.12%
$ 91.96 million $ 16.36 million
Dec 18, 2023 $ 0.145
+2.97%
$ 88.31 million $ 3.91 million
Dec 17, 2023 $ 0.141
-0.35%
$ 85.77 million $ 2.85 million
Dec 16, 2023 $ 0.142
-1.42%
$ 84.12 million $ 4.22 million
Dec 15, 2023 $ 0.144
+9.20%
$ 85.37 million $ 16.72 million
Dec 14, 2023 $ 0.132
+8.88%
$ 78.18 million $ 4.56 million
Dec 13, 2023 $ 0.121
+2.46%
$ 71.8 million $ 4.57 million
Dec 12, 2023 $ 0.118
-7.00%
$ 70.08 million $ 4.54 million
Dec 11, 2023 $ 0.127
-12.94%
$ 75.35 million $ 4.99 million
Dec 10, 2023 $ 0.146
+3.19%
$ 86.57 million $ 4.12 million
Dec 9, 2023 $ 0.141
-3.96%
$ 83.89 million $ 4.47 million
Dec 8, 2023 $ 0.147
+5.09%
$ 87.33 million $ 8.09 million
Dec 7, 2023 $ 0.14
-0.75%
$ 83.1 million $ 3.52 million
Dec 6, 2023 $ 0.141
-0.33%
$ 83.73 million $ 3.64 million
Dec 5, 2023 $ 0.141
-1.89%
$ 84 million $ 3.73 million
Dec 4, 2023 $ 0.144
+4.72%
$ 85.62 million $ 6.97 million
Dec 3, 2023 $ 0.138
+0.27%
$ 81.76 million $ 3.14 million
Dec 2, 2023 $ 0.137
+5.85%
$ 81.54 million $ 3.01 million
Dec 1, 2023 $ 0.13
+4.33%
$ 77.04 million $ 4.3 million
Nov 30, 2023 $ 0.124
+0.56%
$ 73.85 million $ 3.16 million
Nov 29, 2023 $ 0.124
-6.85%
$ 73.42 million $ 4.6 million
Nov 28, 2023 $ 0.133
-4.69%
$ 78.83 million $ 4.79 million
Nov 27, 2023 $ 0.139
-6.49%
$ 82.7 million $ 4.78 million
Nov 26, 2023 $ 0.149
-6.61%
$ 88.44 million $ 7.92 million
Nov 25, 2023 $ 0.16
+1.13%
$ 94.7 million $ 13.55 million
Nov 24, 2023 $ 0.158
+3.96%
$ 93.63 million $ 14.75 million
Nov 23, 2023 $ 0.152
+1.43%
$ 90.06 million $ 11.21 million
Nov 22, 2023 $ 0.15
+7.69%
$ 88.79 million $ 9.08 million
Nov 21, 2023 $ 0.139
-13.48%
$ 82.45 million $ 17.93 million
Nov 20, 2023 $ 0.159
+18.66%
$ 94.49 million $ 16.57 million
Nov 19, 2023 $ 0.134
+5.71%
$ 79.63 million $ 4.02 million
Nov 18, 2023 $ 0.127
-1.47%
$ 75.32 million $ 5.27 million
Nov 17, 2023 $ 0.129
+0.28%
$ 74.66 million $ 7.4 million
Nov 16, 2023 $ 0.128
-3.20%
$ 74.46 million $ 6.75 million
Nov 15, 2023 $ 0.133
+7.66%
$ 76.92 million $ 5.19 million
Nov 14, 2023 $ 0.123
+1.51%
$ 71.44 million $ 6.12 million
Nov 13, 2023 $ 0.121
-10.98%
$ 70.38 million $ 5.92 million
Nov 12, 2023 $ 0.136
+5.80%
$ 79.01 million $ 7.8 million
Nov 11, 2023 $ 0.129
-9.10%
$ 74.73 million $ 6.1 million
Nov 10, 2023 $ 0.142
+35.70%
$ 82.2 million $ 20.85 million
Nov 9, 2023 $ 0.104
-4.27%
$ 60.57 million $ 4.52 million
Nov 8, 2023 $ 0.109
-8.46%
$ 63.3 million $ 8.55 million
Nov 7, 2023 $ 0.119
+15.33%
$ 69.14 million $ 6.89 million
Nov 6, 2023 $ 0.103
+3.82%
$ 59.94 million $ 4.32 million
Nov 5, 2023 $ 0.0996
+4.31%
$ 57.74 million $ 4.95 million
Nov 4, 2023 $ 0.0955
+0.65%
$ 55.36 million $ 4.33 million
Nov 3, 2023 $ 0.0949
+2.08%
$ 55 million $ 4.73 million
Nov 2, 2023 $ 0.0929
+2.30%
$ 53.88 million $ 4.46 million
Nov 1, 2023 $ 0.0908
+3.63%
$ 52.67 million $ 3.82 million
Oct 31, 2023 $ 0.0877
-2.43%
$ 50.83 million $ 4.6 million