RSS3 Historical Data

RSS3 Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.134
-0.71%
$ 57.48 million $ 3.54 million
Jun 19, 2022 $ 0.135
+2.11%
$ 57.93 million $ 3.85 million
Jun 18, 2022 $ 0.133
-3.70%
$ 56.75 million $ 3.7 million
Jun 17, 2022 $ 0.138
+4.32%
$ 57.9 million $ 3.29 million
Jun 16, 2022 $ 0.132
-11.64%
$ 55.49 million $ 3.79 million
Jun 15, 2022 $ 0.15
-2.08%
$ 62.79 million $ 4.49 million
Jun 14, 2022 $ 0.153
+8.98%
$ 64.12 million $ 4.97 million
Jun 13, 2022 $ 0.14
-4.91%
$ 58.79 million $ 4.84 million
Jun 12, 2022 $ 0.147
+1.46%
$ 61.87 million $ 4.14 million
Jun 11, 2022 $ 0.145
+1.82%
$ 60.97 million $ 3.1 million
Jun 10, 2022 $ 0.143
-6.03%
$ 59.89 million $ 3.18 million
Jun 9, 2022 $ 0.152
-0.87%
$ 63.73 million $ 2.88 million
Jun 8, 2022 $ 0.153
-4.07%
$ 64.3 million $ 3.23 million
Jun 7, 2022 $ 0.16
-2.61%
$ 67.05 million $ 4.27 million
Jun 6, 2022 $ 0.164
+19.86%
$ 68.86 million $ 5.3 million
Jun 5, 2022 $ 0.137
-2.40%
$ 57.45 million $ 2.57 million
Jun 4, 2022 $ 0.14
+2.17%
$ 58.86 million $ 3.05 million
Jun 3, 2022 $ 0.137
-7.17%
$ 57.62 million $ 3.4 million
Jun 2, 2022 $ 0.148
+0.04%
$ 62.06 million $ 3.54 million
Jun 1, 2022 $ 0.148
+0.45%
$ 62.07 million $ 4.2 million
May 31, 2022 $ 0.147
-2.52%
$ 61.8 million $ 4.28 million
May 30, 2022 $ 0.151
+15.47%
$ 63.41 million $ 4.42 million
May 29, 2022 $ 0.131
+0.41%
$ 54.92 million $ 3.05 million
May 28, 2022 $ 0.13
+5.19%
$ 54.69 million $ 1.33 million
May 27, 2022 $ 0.124
+0.26%
$ 52.01 million $ 3.82 million
May 26, 2022 $ 0.123
-0.34%
$ 51.86 million $ 3.48 million
May 25, 2022 $ 0.124
-2.78%
$ 52.04 million $ 2.73 million
May 24, 2022 $ 0.127
-2.35%
$ 53.53 million $ 6.79 million
May 23, 2022 $ 0.131
-1.33%
$ 54.82 million $ 3.85 million
May 22, 2022 $ 0.132
+3.51%
$ 55.55 million $ 2.89 million
May 21, 2022 $ 0.128
+0.00%
$ 53.64 million $ 3.3 million
May 20, 2022 $ 0.128
+0.12%
$ 53.64 million $ 3.71 million
May 19, 2022 $ 0.127
+1.72%
$ 53.51 million $ 3.19 million
May 18, 2022 $ 0.125
-1.36%
$ 52.59 million $ 3.8 million
May 17, 2022 $ 0.127
+1.72%
$ 53.32 million $ 2.92 million
May 16, 2022 $ 0.125
-8.18%
$ 51.49 million $ 2.92 million
May 15, 2022 $ 0.136
+9.30%
$ 56.07 million $ 3.24 million
May 14, 2022 $ 0.124
-7.35%
$ 51.31 million $ 5.17 million
May 13, 2022 $ 0.135
+8.84%
$ 55.61 million $ 2.33 million
May 12, 2022 $ 0.124
-21.48%
$ 51.13 million $ 6.03 million
May 11, 2022 $ 0.158
-19.22%
$ 65.12 million $ 7.9 million
May 10, 2022 $ 0.195
+19.11%
$ 80.61 million $ 6.67 million
May 9, 2022 $ 0.164
-7.69%
$ 67.82 million $ 4.19 million
May 8, 2022 $ 0.178
-3.72%
$ 73.45 million $ 3.08 million
May 7, 2022 $ 0.185
-3.18%
$ 76.3 million $ 3.17 million
May 6, 2022 $ 0.191
-0.12%
$ 78.81 million $ 2.65 million
May 5, 2022 $ 0.191
-7.98%
$ 78.91 million $ 3.4 million
May 4, 2022 $ 0.208
-1.56%
$ 85.75 million $ 3.83 million
May 3, 2022 $ 0.211
+8.75%
$ 87.13 million $ 4.43 million
May 2, 2022 $ 0.194
-3.32%
$ 80.12 million $ 3.17 million