RSS3 Historical Data

RSS3 Page 19
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $ 0.0898
+2.46%
$ 52.09 million $ 6.07 million
Oct 29, 2023 $ 0.0877
+2.59%
$ 50.84 million $ 5.63 million
Oct 28, 2023 $ 0.0855
+1.01%
$ 49.56 million $ 5.01 million
Oct 27, 2023 $ 0.0846
-0.14%
$ 49.06 million $ 3.85 million
Oct 26, 2023 $ 0.0847
-7.49%
$ 49.13 million $ 8.19 million
Oct 25, 2023 $ 0.0916
+1.36%
$ 53.11 million $ 5.6 million
Oct 24, 2023 $ 0.0904
-2.77%
$ 52.4 million $ 6.11 million
Oct 23, 2023 $ 0.0929
-12.01%
$ 53.89 million $ 6.56 million
Oct 22, 2023 $ 0.106
+17.24%
$ 61.25 million $ 8.05 million
Oct 21, 2023 $ 0.0901
-10.50%
$ 52.25 million $ 6.07 million
Oct 20, 2023 $ 0.101
+0.76%
$ 58.38 million $ 10.28 million
Oct 19, 2023 $ 0.0999
+4.89%
$ 57.94 million $ 3.82 million
Oct 18, 2023 $ 0.0953
+1.97%
$ 53.92 million $ 4.09 million
Oct 17, 2023 $ 0.0934
+1.62%
$ 52.88 million $ 4.13 million
Oct 16, 2023 $ 0.0919
-1.48%
$ 52.04 million $ 3.48 million
Oct 15, 2023 $ 0.0933
+3.46%
$ 52.82 million $ 4.86 million
Oct 14, 2023 $ 0.0902
+2.28%
$ 51.05 million $ 3.27 million
Oct 13, 2023 $ 0.0882
-1.27%
$ 49.92 million $ 3.68 million
Oct 12, 2023 $ 0.0893
-2.30%
$ 50.56 million $ 4.17 million
Oct 11, 2023 $ 0.0914
+5.28%
$ 51.75 million $ 4.88 million
Oct 10, 2023 $ 0.0868
+0.72%
$ 49.15 million $ 1.56 million
Oct 9, 2023 $ 0.0862
-1.20%
$ 48.81 million $ 2.17 million
Oct 8, 2023 $ 0.0873
-7.90%
$ 49.4 million $ 1.11 million
Oct 7, 2023 $ 0.0948
+4.40%
$ 53.63 million $ 2.33 million
Oct 6, 2023 $ 0.0908
-0.27%
$ 51.38 million $ 1.19 million
Oct 5, 2023 $ 0.091
+1.78%
$ 51.51 million $ 1.71 million
Oct 4, 2023 $ 0.0894
-4.33%
$ 50.61 million $ 1.39 million
Oct 3, 2023 $ 0.0935
+4.34%
$ 52.9 million $ 1.65 million
Oct 2, 2023 $ 0.0896
-1.73%
$ 50.7 million $ 1.24 million
Oct 1, 2023 $ 0.0912
+3.43%
$ 51.59 million $ 1.4 million
Sep 30, 2023 $ 0.0881
-0.99%
$ 49.88 million $ 1.21 million
Sep 29, 2023 $ 0.089
-0.80%
$ 50.38 million $ 1.4 million
Sep 28, 2023 $ 0.0897
+0.69%
$ 50.78 million $ 1.67 million
Sep 27, 2023 $ 0.0891
+1.00%
$ 50.44 million $ 1.45 million
Sep 26, 2023 $ 0.0882
+0.46%
$ 49.94 million $ 1.19 million
Sep 25, 2023 $ 0.0878
-2.06%
$ 49.71 million $ 1.23 million
Sep 24, 2023 $ 0.0897
+0.73%
$ 50.75 million $ 1.23 million
Sep 23, 2023 $ 0.089
+1.02%
$ 50.38 million $ 1.15 million
Sep 22, 2023 $ 0.0881
-2.04%
$ 49.88 million $ 1.51 million
Sep 21, 2023 $ 0.09
+0.63%
$ 50.92 million $ 1.39 million
Sep 20, 2023 $ 0.0894
-1.90%
$ 50.6 million $ 1.75 million
Sep 19, 2023 $ 0.0911
+0.85%
$ 51.58 million $ 1.48 million
Sep 18, 2023 $ 0.0904
-0.64%
$ 51.15 million $ 1.74 million
Sep 17, 2023 $ 0.0909
-6.52%
$ 51.47 million $ 3.19 million
Sep 16, 2023 $ 0.0973
+10.97%
$ 55.06 million $ 3 million
Sep 15, 2023 $ 0.0877
+1.33%
$ 48.41 million $ 1.49 million
Sep 14, 2023 $ 0.0865
+0.12%
$ 47.76 million $ 1.75 million
Sep 13, 2023 $ 0.0864
-2.46%
$ 47.7 million $ 1.54 million
Sep 12, 2023 $ 0.0886
+2.68%
$ 48.9 million $ 5.51 million
Sep 11, 2023 $ 0.0863
-4.26%
$ 47.63 million $ 1.38 million