RSS3 Historical Data

RSS3 Page 24
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $ 0.16
-2.85%
$ 78.35 million $ 1.75 million
Apr 18, 2023 $ 0.164
-0.77%
$ 80.58 million $ 1.73 million
Apr 17, 2023 $ 0.166
-3.48%
$ 81.2 million $ 1.6 million
Apr 16, 2023 $ 0.172
-2.90%
$ 84.13 million $ 1.51 million
Apr 15, 2023 $ 0.177
+1.33%
$ 86.64 million $ 1.72 million
Apr 14, 2023 $ 0.175
-4.57%
$ 85.97 million $ 3.33 million
Apr 13, 2023 $ 0.184
-0.26%
$ 88.73 million $ 1.75 million
Apr 12, 2023 $ 0.184
-3.12%
$ 88.97 million $ 2.44 million
Apr 11, 2023 $ 0.19
+3.60%
$ 91.79 million $ 2.62 million
Apr 10, 2023 $ 0.183
+7.19%
$ 88.6 million $ 2.26 million
Apr 9, 2023 $ 0.171
+0.99%
$ 82.65 million $ 1.61 million
Apr 8, 2023 $ 0.169
+3.87%
$ 81.83 million $ 1.32 million
Apr 7, 2023 $ 0.163
+0.02%
$ 78.79 million $ 1.52 million
Apr 6, 2023 $ 0.163
+0.89%
$ 78.77 million $ 1.57 million
Apr 5, 2023 $ 0.162
-2.32%
$ 78.08 million $ 1.83 million
Apr 4, 2023 $ 0.165
+3.09%
$ 79.93 million $ 1.64 million
Apr 3, 2023 $ 0.161
-5.55%
$ 77.55 million $ 1.77 million
Apr 2, 2023 $ 0.17
-5.72%
$ 82.12 million $ 1.86 million
Apr 1, 2023 $ 0.18
-2.88%
$ 87.1 million $ 1.67 million
Mar 31, 2023 $ 0.186
+9.91%
$ 89.7 million $ 2.29 million
Mar 30, 2023 $ 0.169
-2.29%
$ 81.61 million $ 1.99 million
Mar 29, 2023 $ 0.173
+9.63%
$ 83.52 million $ 2.3 million
Mar 28, 2023 $ 0.158
+13.02%
$ 76.2 million $ 2.14 million
Mar 27, 2023 $ 0.14
-3.87%
$ 67.42 million $ 1.8 million
Mar 26, 2023 $ 0.145
+4.42%
$ 70.13 million $ 1.46 million
Mar 25, 2023 $ 0.139
-0.79%
$ 67.16 million $ 1.47 million
Mar 24, 2023 $ 0.14
-9.63%
$ 67.71 million $ 1.82 million
Mar 23, 2023 $ 0.155
-2.40%
$ 74.88 million $ 2.34 million
Mar 22, 2023 $ 0.159
-1.93%
$ 76.65 million $ 2.47 million
Mar 21, 2023 $ 0.162
+0.32%
$ 78.16 million $ 2.3 million
Mar 20, 2023 $ 0.161
-8.64%
$ 77.92 million $ 2.75 million
Mar 19, 2023 $ 0.177
+19.31%
$ 85.3 million $ 4.43 million
Mar 18, 2023 $ 0.148
+10.11%
$ 71.52 million $ 3.94 million
Mar 17, 2023 $ 0.134
+3.63%
$ 64.96 million $ 1.77 million
Mar 16, 2023 $ 0.13
+0.57%
$ 62.68 million $ 1.6 million
Mar 15, 2023 $ 0.129
-6.95%
$ 62.33 million $ 2.01 million
Mar 14, 2023 $ 0.139
+4.62%
$ 66.99 million $ 2.17 million
Mar 13, 2023 $ 0.133
+4.70%
$ 64.03 million $ 1.98 million
Mar 12, 2023 $ 0.127
+4.81%
$ 59.2 million $ 1.71 million
Mar 11, 2023 $ 0.121
+2.03%
$ 56.48 million $ 1.71 million
Mar 10, 2023 $ 0.118
-10.34%
$ 55.36 million $ 1.82 million
Mar 9, 2023 $ 0.132
-1.56%
$ 61.74 million $ 1.53 million
Mar 8, 2023 $ 0.134
-8.94%
$ 62.72 million $ 1.56 million
Mar 7, 2023 $ 0.147
+0.78%
$ 68.88 million $ 1.74 million
Mar 6, 2023 $ 0.146
-2.76%
$ 68.35 million $ 1.49 million
Mar 5, 2023 $ 0.15
+3.67%
$ 70.29 million $ 1.41 million
Mar 4, 2023 $ 0.145
-0.81%
$ 67.8 million $ 1.66 million
Mar 3, 2023 $ 0.146
-7.14%
$ 68.36 million $ 1.71 million
Mar 2, 2023 $ 0.157
-3.13%
$ 73.61 million $ 1.59 million
Mar 1, 2023 $ 0.163
+1.39%
$ 75.99 million $ 1.58 million