RSS3 Historical Data

RSS3 Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 0.0465
-2.88%
$ 35.29 million $ 27.3 million
May 26 $ 0.0479
-14.30%
$ 37.25 million $ 42.14 million
May 19 $ 0.0562
-17.30%
$ 43.46 million $ 30.92 million
May 12 $ 0.0669
+2.08%
$ 52.91 million $ 48.3 million
May 5 $ 0.0662
+15.76%
$ 51.01 million $ 30.28 million
Apr 28 $ 0.0572
-1.24%
$ 44.53 million $ 26.86 million
Apr 21 $ 0.0579
+12.05%
$ 57.95 million $ 90.76 million
Apr 14 $ 0.0517
-8.50%
$ 51.72 million $ 53.78 million
Apr 7 $ 0.0693
+81.02%
$ 56.55 million $ 95.43 million
Mar 31 $ 0.0432
-17.66%
$ 38.3 million $ 22.42 million
Mar 24 $ 0.0526
-21.97%
$ 52.44 million $ 37.83 million
Mar 17 $ 0.0715
+78.67%
$ 67.35 million $ 228.61 million
Mar 10 $ 0.0423
+0.07%
$ 40.03 million $ 13.51 million
Mar 3 $ 0.0484
-20.79%
$ 42.32 million $ 10.16 million
Feb 24 $ 0.0611
-11.14%
$ 61.15 million $ 13.2 million
Feb 17 $ 0.0697
-1.48%
$ 68.79 million $ 11 million
Feb 10 $ 0.0727
+3.94%
$ 70.74 million $ 10.49 million
Feb 3 $ 0.0709
-20.47%
$ 69.96 million $ 14.8 million
Jan 27 $ 0.0891
-7.25%
$ 89.09 million $ 28.36 million
Jan 20 $ 0.0967
+1.65%
$ 96.1 million $ 14.16 million
Jan 13 $ 0.105
-11.30%
$ 95.09 million $ 19.23 million
Jan 6 $ 0.121
-15.68%
$ 118.74 million $ 25.39 million
Dec 30 $ 0.143
+7.60%
$ 143.44 million $ 37.32 million
Dec 23 $ 0.136
+3.06%
$ 133.1 million $ 22.64 million
Dec 16 $ 0.124
-27.11%
$ 132.19 million $ 25.29 million
Dec 9 $ 0.172
-13.86%
$ 169.93 million $ 39.11 million
Dec 2 $ 0.189
+9.59%
$ 199.46 million $ 44.63 million
Nov 25 $ 0.172
+41.21%
$ 172.43 million $ 52.32 million
Nov 18 $ 0.118
+6.95%
$ 121.95 million $ 25.21 million
Nov 11 $ 0.115
-2.87%
$ 110.78 million $ 24.32 million
Nov 4 $ 0.119
+15.99%
$ 118.61 million $ 15.96 million
Oct 28 $ 0.103
-9.78%
$ 102.51 million $ 15.62 million
Oct 21 $ 0.112
-15.01%
$ 113.63 million $ 16.09 million
Oct 14 $ 0.131
+4.58%
$ 131.36 million $ 21.91 million
Oct 7 $ 0.123
-1.61%
$ 125.62 million $ 14.5 million
Sep 30 $ 0.125
-15.30%
$ 124.89 million $ 17.15 million
Sep 23 $ 0.149
+18.43%
$ 147.16 million $ 30.87 million
Sep 16 $ 0.127
+13.14%
$ 125.41 million $ 20.44 million
Sep 9 $ 0.118
+12.32%
$ 112.74 million $ 12.58 million
Sep 2 $ 0.103
+1.42%
$ 105.09 million $ 9.87 million
Aug 26 $ 0.102
-19.04%
$ 101.67 million $ 15.08 million
Aug 19 $ 0.126
+23.29%
$ 125.58 million $ 17.96 million
Aug 12 $ 0.104
-4.06%
$ 102.4 million $ 13.41 million
Aug 5 $ 0.12
+17.89%
$ 108.79 million $ 20.28 million
Jul 29 $ 0.102
-41.39%
$ 102.05 million $ 31.29 million
Jul 22 $ 0.184
+4.25%
$ 174.12 million $ 63.68 million
Jul 15 $ 0.178
+8.06%
$ 172.77 million $ 46.04 million
Jul 8 $ 0.161
-5.77%
$ 161.07 million $ 49.3 million
Jul 1 $ 0.187
-10.38%
$ 167.84 million $ 51.92 million
Jun 24 $ 0.219
-18.15%
$ 204.4 million $ 69.94 million