RSS3 Historical Data

RSS3 Page 9
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 0.0547
-3.10%
$ 42.56 million $ 2.83 million
May 6, 2025 $ 0.0564
-2.21%
$ 43.92 million $ 3.93 million
May 5, 2025 $ 0.0577
+0.86%
$ 44.92 million $ 4.04 million
May 4, 2025 $ 0.0572
-3.94%
$ 44.53 million $ 2.27 million
May 3, 2025 $ 0.0596
-4.38%
$ 46.36 million $ 3.91 million
May 2, 2025 $ 0.0623
+5.09%
$ 48.48 million $ 5.42 million
May 1, 2025 $ 0.0593
+0.32%
$ 46.14 million $ 3.39 million
Apr 30, 2025 $ 0.0591
+0.31%
$ 46.01 million $ 3.89 million
Apr 29, 2025 $ 0.0589
-1.92%
$ 45.86 million $ 1.26 million
Apr 28, 2025 $ 0.0601
+3.69%
$ 60.08 million $ 6.73 million
Apr 27, 2025 $ 0.0579
-10.22%
$ 57.95 million $ 4.03 million
Apr 26, 2025 $ 0.0645
+3.21%
$ 64.53 million $ 5.65 million
Apr 25, 2025 $ 0.0625
+2.14%
$ 62.52 million $ 8.14 million
Apr 24, 2025 $ 0.0612
-1.83%
$ 61.21 million $ 7.92 million
Apr 23, 2025 $ 0.0624
+7.17%
$ 62.35 million $ 19.22 million
Apr 22, 2025 $ 0.0582
-9.97%
$ 58.18 million $ 20.16 million
Apr 21, 2025 $ 0.0646
+24.97%
$ 64.63 million $ 25.64 million
Apr 20, 2025 $ 0.0517
-0.02%
$ 51.72 million $ 4.14 million
Apr 19, 2025 $ 0.0517
-8.57%
$ 51.72 million $ 6.06 million
Apr 18, 2025 $ 0.0566
+4.27%
$ 56.58 million $ 13.83 million
Apr 17, 2025 $ 0.0543
+20.09%
$ 54.28 million $ 10.2 million
Apr 16, 2025 $ 0.0452
-15.95%
$ 45.19 million $ 5.06 million
Apr 15, 2025 $ 0.0538
+3.06%
$ 53.77 million $ 10.95 million
Apr 14, 2025 $ 0.0522
-7.71%
$ 52.17 million $ 7.69 million
Apr 13, 2025 $ 0.0565
-18.43%
$ 56.55 million $ 12.37 million
Apr 12, 2025 $ 0.0693
+5.19%
$ 69.32 million $ 52.64 million
Apr 11, 2025 $ 0.0662
+67.67%
$ 66.18 million $ 28.56 million
Apr 10, 2025 $ 0.0395
-2.12%
$ 39.47 million $ 2.82 million
Apr 9, 2025 $ 0.0403
+3.92%
$ 40.32 million $ 4.32 million
Apr 8, 2025 $ 0.0388
-2.16%
$ 38.8 million $ 3.16 million
Apr 7, 2025 $ 0.0396
+3.53%
$ 39.65 million $ 3.92 million
Apr 6, 2025 $ 0.0383
-11.26%
$ 38.3 million $ 2.9 million
Apr 5, 2025 $ 0.0432
-1.21%
$ 43.17 million $ 2.48 million
Apr 4, 2025 $ 0.0437
-2.82%
$ 43.71 million $ 3.26 million
Apr 3, 2025 $ 0.045
+3.42%
$ 44.98 million $ 3.45 million
Apr 2, 2025 $ 0.0435
-10.29%
$ 43.47 million $ 5.59 million
Apr 1, 2025 $ 0.0485
-1.27%
$ 48.46 million $ 4.04 million
Mar 31, 2025 $ 0.0491
-6.39%
$ 49.08 million $ 3.6 million
Mar 30, 2025 $ 0.0524
-0.30%
$ 52.44 million $ 4.75 million
Mar 29, 2025 $ 0.0526
-4.47%
$ 52.61 million $ 3.55 million
Mar 28, 2025 $ 0.0551
-7.20%
$ 55.06 million $ 8.74 million
Mar 27, 2025 $ 0.0593
-3.28%
$ 59.33 million $ 4.42 million
Mar 26, 2025 $ 0.0614
-2.78%
$ 61.4 million $ 5.81 million
Mar 25, 2025 $ 0.0632
-6.29%
$ 63.2 million $ 5.34 million
Mar 24, 2025 $ 0.0675
+0.15%
$ 67.52 million $ 9.97 million
Mar 23, 2025 $ 0.0673
-5.84%
$ 67.35 million $ 6.03 million
Mar 22, 2025 $ 0.0715
-1.73%
$ 71.53 million $ 26.15 million
Mar 21, 2025 $ 0.0729
-10.32%
$ 72.85 million $ 19.32 million
Mar 20, 2025 $ 0.0813
-21.75%
$ 81.32 million $ 52.11 million
Mar 19, 2025 $ 0.104
+96.57%
$ 104.28 million $ 107 million