RSS3 Historical Data

RSS3 Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 10, 2023 $ 0.0901
-1.26%
$ 49.75 million $ 1.2 million
Sep 9, 2023 $ 0.0913
-0.32%
$ 50.39 million $ 1.12 million
Sep 8, 2023 $ 0.0916
+0.50%
$ 50.56 million $ 1.01 million
Sep 7, 2023 $ 0.0911
-0.19%
$ 50.3 million $ 1.34 million
Sep 6, 2023 $ 0.0913
-0.05%
$ 50.4 million $ 1.19 million
Sep 5, 2023 $ 0.0913
-2.34%
$ 50.43 million $ 1.62 million
Sep 4, 2023 $ 0.0935
-0.35%
$ 51.64 million $ 1.54 million
Sep 3, 2023 $ 0.0938
-1.93%
$ 51.81 million $ 1.47 million
Sep 2, 2023 $ 0.0957
-11.17%
$ 52.83 million $ 2.62 million
Sep 1, 2023 $ 0.108
+12.60%
$ 59.48 million $ 14.53 million
Aug 31, 2023 $ 0.0956
+0.39%
$ 52.81 million $ 1.46 million
Aug 30, 2023 $ 0.0953
-0.71%
$ 52.61 million $ 1.25 million
Aug 29, 2023 $ 0.096
+2.08%
$ 52.99 million $ 1.44 million
Aug 28, 2023 $ 0.094
-0.71%
$ 51.91 million $ 1.36 million
Aug 27, 2023 $ 0.0947
+0.97%
$ 52.28 million $ 1.04 million
Aug 26, 2023 $ 0.0938
+0.02%
$ 51.77 million $ 1.06 million
Aug 25, 2023 $ 0.0937
-0.05%
$ 51.76 million $ 1.26 million
Aug 24, 2023 $ 0.0938
-0.54%
$ 51.78 million $ 1.05 million
Aug 23, 2023 $ 0.0943
+3.07%
$ 52.07 million $ 1.15 million
Aug 22, 2023 $ 0.0915
-4.29%
$ 50.51 million $ 1.29 million
Aug 21, 2023 $ 0.0956
-2.95%
$ 52.78 million $ 2.24 million
Aug 20, 2023 $ 0.0985
+0.28%
$ 54.39 million $ 1.26 million
Aug 19, 2023 $ 0.0982
+1.52%
$ 54.24 million $ 1.33 million
Aug 18, 2023 $ 0.0968
-2.70%
$ 53.43 million $ 1.72 million
Aug 17, 2023 $ 0.0995
-3.27%
$ 54.92 million $ 1.61 million
Aug 16, 2023 $ 0.103
-3.63%
$ 56.78 million $ 2.51 million
Aug 15, 2023 $ 0.107
-4.52%
$ 58.92 million $ 31.36 million
Aug 14, 2023 $ 0.112
-0.38%
$ 61.71 million $ 6.72 million
Aug 13, 2023 $ 0.112
-4.34%
$ 61.94 million $ 1.4 million
Aug 12, 2023 $ 0.117
-2.19%
$ 64.75 million $ 13.73 million
Aug 11, 2023 $ 0.12
-2.79%
$ 66.2 million $ 21.78 million
Aug 10, 2023 $ 0.123
-3.30%
$ 66.4 million $ 17.59 million
Aug 9, 2023 $ 0.128
+2.57%
$ 68.66 million $ 14.68 million
Aug 8, 2023 $ 0.124
-2.62%
$ 66.98 million $ 29.88 million
Aug 7, 2023 $ 0.128
+16.46%
$ 68.79 million $ 2.32 million
Aug 6, 2023 $ 0.11
+2.85%
$ 59.06 million $ 1.79 million
Aug 5, 2023 $ 0.107
+3.64%
$ 57.41 million $ 1.57 million
Aug 4, 2023 $ 0.103
-0.20%
$ 55.39 million $ 969,244
Aug 3, 2023 $ 0.103
+0.12%
$ 55.5 million $ 1.32 million
Aug 2, 2023 $ 0.103
-2.39%
$ 55.44 million $ 2.02 million
Aug 1, 2023 $ 0.106
+0.51%
$ 56.81 million $ 1.41 million
Jul 31, 2023 $ 0.105
-1.89%
$ 56.52 million $ 1.54 million
Jul 30, 2023 $ 0.107
-1.71%
$ 57.59 million $ 2.22 million
Jul 29, 2023 $ 0.109
+1.21%
$ 57.09 million $ 2.83 million