RSS3 Historical Data

RSS3 Page 24
Download
Date Close Price change Market cap Trading volume
Feb 23, 2023 $ 0.185
+0.11%
$ 86.45 million $ 1.94 million
Feb 22, 2023 $ 0.185
-0.02%
$ 86.34 million $ 3.68 million
Feb 21, 2023 $ 0.185
-3.10%
$ 86.35 million $ 3 million
Feb 20, 2023 $ 0.191
+8.61%
$ 89.11 million $ 5.09 million
Feb 19, 2023 $ 0.176
+2.78%
$ 82.05 million $ 2.41 million
Feb 18, 2023 $ 0.171
+8.35%
$ 79.83 million $ 3.29 million
Feb 17, 2023 $ 0.158
-11.51%
$ 73.68 million $ 2.73 million
Feb 16, 2023 $ 0.178
-0.07%
$ 83.26 million $ 3.02 million
Feb 15, 2023 $ 0.178
+2.62%
$ 83.31 million $ 2.2 million
Feb 14, 2023 $ 0.174
-0.40%
$ 81.19 million $ 2.37 million
Feb 13, 2023 $ 0.174
-3.89%
$ 81.5 million $ 2.83 million
Feb 12, 2023 $ 0.181
+2.11%
$ 84.8 million $ 1.72 million
Feb 11, 2023 $ 0.178
+0.75%
$ 83.05 million $ 2.45 million
Feb 10, 2023 $ 0.176
-9.22%
$ 82.43 million $ 3.46 million
Feb 9, 2023 $ 0.194
-27.29%
$ 90.79 million $ 6.47 million
Feb 8, 2023 $ 0.267
+24.24%
$ 124.85 million $ 14.11 million
Feb 7, 2023 $ 0.215
+8.56%
$ 100.49 million $ 4.89 million
Feb 6, 2023 $ 0.198
-5.13%
$ 92.57 million $ 1.92 million
Feb 5, 2023 $ 0.209
+2.01%
$ 97.57 million $ 1.94 million
Feb 4, 2023 $ 0.205
+6.14%
$ 95.65 million $ 1.73 million
Feb 3, 2023 $ 0.193
-8.50%
$ 90.12 million $ 2.37 million
Feb 2, 2023 $ 0.211
-2.48%
$ 98.49 million $ 3.97 million
Feb 1, 2023 $ 0.216
+16.48%
$ 100.93 million $ 3.15 million
Jan 31, 2023 $ 0.185
+28.23%
$ 86.62 million $ 3.2 million
Jan 30, 2023 $ 0.144
+11.24%
$ 67.55 million $ 1.37 million
Jan 29, 2023 $ 0.13
+0.57%
$ 60.72 million $ 1.06 million
Jan 28, 2023 $ 0.129
-0.20%
$ 60.38 million $ 1.26 million
Jan 27, 2023 $ 0.129
-0.07%
$ 60.5 million $ 1.09 million
Jan 26, 2023 $ 0.13
+3.49%
$ 60.54 million $ 1.22 million
Jan 25, 2023 $ 0.125
-2.78%
$ 58.5 million $ 1.35 million
Jan 24, 2023 $ 0.129
-1.04%
$ 60.18 million $ 1.2 million
Jan 23, 2023 $ 0.13
+0.01%
$ 60.81 million $ 1.19 million
Jan 22, 2023 $ 0.13
-1.13%
$ 60.8 million $ 1.27 million
Jan 21, 2023 $ 0.132
+3.49%
$ 61.5 million $ 1.29 million
Jan 20, 2023 $ 0.127
+3.34%
$ 59.42 million $ 1.15 million
Jan 19, 2023 $ 0.123
-0.71%
$ 57.5 million $ 1.21 million
Jan 18, 2023 $ 0.124
-6.08%
$ 57.91 million $ 1.44 million
Jan 17, 2023 $ 0.132
-0.98%
$ 61.66 million $ 1.38 million
Jan 16, 2023 $ 0.133
+7.42%
$ 62.28 million $ 969,067
Jan 15, 2023 $ 0.124
+1.74%
$ 57.97 million $ 1.19 million
Jan 14, 2023 $ 0.122
+3.38%
$ 56.98 million $ 907,683
Jan 13, 2023 $ 0.118
+4.61%
$ 55.12 million $ 861,798
Jan 12, 2023 $ 0.113
+1.84%
$ 52.69 million $ 820,297
Jan 11, 2023 $ 0.111
-1.70%
$ 51.74 million $ 794,793
Jan 10, 2023 $ 0.113
-0.05%
$ 52.62 million $ 1.27 million
Jan 9, 2023 $ 0.113
+7.94%
$ 52.65 million $ 1.25 million
Jan 8, 2023 $ 0.104
+1.49%
$ 48.78 million $ 2.17 million
Jan 7, 2023 $ 0.103
-1.39%
$ 48.06 million $ 1.22 million
Jan 6, 2023 $ 0.104
+1.32%
$ 48.48 million $ 1.09 million
Jan 5, 2023 $ 0.103
-0.55%
$ 47.85 million $ 1.11 million