RSS3 Historical Data

RSS3 Page 3
Download
Date Close Price change Market cap Trading volume
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
Jun 17 $ 0.289
-5.68%
$ 261.96 million $ 44.2 million
Jun 10 $ 0.305
-2.24%
$ 299.89 million $ 65.81 million
Jun 3 $ 0.322
+14.10%
$ 306.07 million $ 76.11 million
May 27 $ 0.282
-4.66%
$ 276.79 million $ 27.7 million
May 20 $ 0.298
-4.81%
$ 290.35 million $ 23.23 million
May 13 $ 0.333
-3.56%
$ 305.45 million $ 20.64 million
May 6 $ 0.35
-7.66%
$ 334.29 million $ 25.15 million
Apr 29 $ 0.357
-2.34%
$ 251.27 million $ 30.92 million
Apr 22 $ 0.377
-7.35%
$ 242.52 million $ 29.41 million
Apr 15 $ 0.404
+8.18%
$ 269.48 million $ 41.26 million
Apr 8 $ 0.272
-41.96%
$ 241.4 million $ 35.31 million
Apr 1 $ 0.426
-25.79%
$ 302.84 million $ 46.97 million
Mar 25 $ 0.558
+14.52%
$ 364.41 million $ 97.41 million
Mar 18 $ 0.461
-15.57%
$ 309.56 million $ 85.01 million
Mar 11 $ 0.453
-3.66%
$ 346.41 million $ 145.13 million
Mar 4 $ 0.467
+92.55%
$ 298.36 million $ 121.01 million
Feb 26 $ 0.242
-0.25%
$ 153.88 million $ 76.78 million
Feb 19 $ 0.243
+40.66%
$ 154.26 million $ 107.61 million
Feb 12 $ 0.173
+24.14%
$ 109.68 million $ 43.4 million
Feb 5 $ 0.151
+30.21%
$ 86.42 million $ 22.18 million
Jan 29 $ 0.116
+1.71%
$ 72.25 million $ 24.78 million
Jan 22 $ 0.119
-7.80%
$ 71.03 million $ 20.12 million
Jan 15 $ 0.124
+19.12%
$ 78.52 million $ 28.92 million
Jan 8 $ 0.108
+2.20%
$ 63.02 million $ 25.57 million
Jan 1 $ 0.109
-9.74%
$ 64.22 million $ 24.83 million
Dec 25 $ 0.12
-13.19%
$ 73.38 million $ 27.17 million
Dec 18 $ 0.144
+1.84%
$ 84.1 million $ 46.14 million
Dec 11 $ 0.142
-2.82%
$ 85.77 million $ 39.6 million
Dec 4 $ 0.141
+2.60%
$ 86.57 million $ 30.42 million
Nov 27 $ 0.138
-7.55%
$ 81.76 million $ 27.77 million
Nov 20 $ 0.16
+18.92%
$ 88.44 million $ 83.09 million
Nov 13 $ 0.127
-6.95%
$ 79.63 million $ 36.65 million
Nov 6 $ 0.129
+29.41%
$ 79.01 million $ 51.23 million
Oct 30 $ 0.0996
+13.58%
$ 57.74 million $ 32.96 million
Oct 23 $ 0.0877
-17.00%
$ 50.84 million $ 40.94 million
Oct 16 $ 0.106
+13.19%
$ 61.25 million $ 39.92 million
Oct 9 $ 0.0902
+3.35%
$ 52.82 million $ 19.74 million
Oct 2 $ 0.0948
+3.96%
$ 49.4 million $ 9.51 million
Sep 25 $ 0.0912
+1.65%
$ 51.59 million $ 9.55 million
Sep 18 $ 0.089
-2.12%
$ 50.75 million $ 9.01 million
Sep 11 $ 0.0973
+7.96%
$ 51.47 million $ 14.69 million