RSS3 Historical Data

RSS3
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.00552
-0.71%
$ 5.51 million $ 55.7 million
Mar 2026 $ 0.00556
-35.93%
$ 4.33 million $ 50.77 million
Feb 2026 $ 0.00868
-14.59%
$ 6.76 million $ 60.73 million
Jan 2026 $ 0.0103
+3.19%
$ 7.91 million $ 88.24 million
Dec 2025 $ 0.01
-32.15%
$ 7.76 million $ 87.27 million
Nov 2025 $ 0.0159
-38.22%
$ 11.52 million $ 88.96 million
Oct 2025 $ 0.0253
-30.96%
$ 19.97 million $ 121.83 million
Sep 2025 $ 0.0379
-9.16%
$ 28.49 million $ 100.54 million
Aug 2025 $ 0.0413
-0.58%
$ 32.46 million $ 178.13 million
Jul 2025 $ 0.0434
-0.72%
$ 32.33 million $ 134.09 million
Jun 2025 $ 0.0421
-9.46%
$ 34.02 million $ 132.77 million
May 2025 $ 0.0484
-18.07%
$ 36.17 million $ 171.4 million
Apr 2025 $ 0.0591
+20.46%
$ 46.01 million $ 290.08 million
Mar 2025 $ 0.0491
-15.35%
$ 49.08 million $ 311.2 million
Feb 2025 $ 0.058
-42.42%
$ 57.99 million $ 60.11 million
Jan 2025 $ 0.0982
-22.19%
$ 100.66 million $ 118.87 million
Dec 2024 $ 0.132
-21.80%
$ 126.2 million $ 161.27 million
Nov 2024 $ 0.168
+50.72%
$ 168.2 million $ 130.21 million
Oct 2024 $ 0.116
-15.17%
$ 111.6 million $ 78.7 million
Sep 2024 $ 0.137
+27.03%
$ 137.03 million $ 90.94 million
Aug 2024 $ 0.108
-26.46%
$ 107.86 million $ 85.21 million
Jul 2024 $ 0.147
-29.67%
$ 146.66 million $ 257.06 million
Jun 2024 $ 0.209
-30.98%
$ 204.4 million $ 317.32 million
May 2024 $ 0.302
-9.11%
$ 296.13 million $ 118.31 million
Apr 2024 $ 0.332
-42.05%
$ 220.37 million $ 206.97 million
Mar 2024 $ 0.574
+179.24%
$ 364.41 million $ 606.62 million
Feb 2024 $ 0.205
+64.49%
$ 130.5 million $ 228.59 million
Jan 2024 $ 0.125
+3.41%
$ 77.62 million $ 127.1 million
Dec 2023 $ 0.121
-2.90%
$ 73.37 million $ 168.14 million
Nov 2023 $ 0.124
+41.92%
$ 73.85 million $ 230.32 million
Oct 2023 $ 0.0877
-0.54%
$ 50.83 million $ 128.14 million
Sep 2023 $ 0.0881
-7.87%
$ 49.88 million $ 63.92 million
Aug 2023 $ 0.0956
-8.89%
$ 52.82 million $ 171.58 million
Jul 2023 $ 0.105
-2.41%
$ 56.52 million $ 70.31 million
Jun 2023 $ 0.108
+1.51%
$ 56.42 million $ 36.01 million
May 2023 $ 0.106
-26.75%
$ 54.12 million $ 31.36 million
Apr 2023 $ 0.145
-22.10%
$ 71.57 million $ 51.56 million
Mar 2023 $ 0.186
+15.84%
$ 89.7 million $ 62.54 million
Feb 2023 $ 0.16
-13.51%
$ 74.94 million $ 89.59 million
Jan 2023 $ 0.185
+75.81%
$ 86.62 million $ 38.78 million
Dec 2022 $ 0.105
-14.72%
$ 49 million $ 35.59 million
Nov 2022 $ 0.124
-4.45%
$ 56.74 million $ 160.29 million
Oct 2022 $ 0.129
+0.84%
$ 59.17 million $ 68.99 million
Sep 2022 $ 0.128
+3.62%
$ 58.67 million $ 66.23 million
Aug 2022 $ 0.124
-9.19%
$ 55.6 million $ 71.78 million
Jul 2022 $ 0.136
-5.40%
$ 61.11 million $ 49.29 million
Jun 2022 $ 0.144
-2.07%
$ 64.48 million $ 107.24 million
May 2022 $ 0.147
-12.07%
$ 61.8 million $ 120.25 million
Apr 2022 $ 0.167
-21.87%
$ 69.04 million $ 60.38 million
Download