RSS3 Historical Data

RSS3 Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.379
+6.09%
$251.27 million $3.84 million
May 4, 2024 $0.357
-1.14%
$236.84 million $2.55 million
May 3, 2024 $0.361
+6.66%
$239.58 million $4 million
May 2, 2024 $0.339
+0.52%
$224.67 million $3.58 million
May 1, 2024 $0.334
+0.44%
$223.51 million $4.11 million
Apr 30, 2024 $0.332
-12.17%
$220.37 million $6.09 million
Apr 29, 2024 $0.379
+3.46%
$250.9 million $10.59 million
Apr 28, 2024 $0.366
-2.87%
$242.52 million $13.26 million
Apr 27, 2024 $0.377
+6.67%
$249.68 million $6.85 million
Apr 26, 2024 $0.353
-4.31%
$234.07 million $2.58 million
Apr 25, 2024 $0.369
-1.07%
$244.62 million $3.84 million
Apr 24, 2024 $0.373
-9.98%
$247.27 million $5.3 million
Apr 23, 2024 $0.414
+0.84%
$274.69 million $5.22 million
Apr 22, 2024 $0.411
+1.08%
$272.4 million $5.62 million
Apr 21, 2024 $0.407
+0.66%
$269.48 million $4.34 million
Apr 20, 2024 $0.404
+10.80%
$261.3 million $4.83 million
Apr 19, 2024 $0.364
-1.70%
$235.83 million $6.25 million
Apr 18, 2024 $0.371
+5.75%
$239.9 million $5.6 million
Apr 17, 2024 $0.351
-3.62%
$226.86 million $5.4 million
Apr 16, 2024 $0.364
+0.23%
$235.33 million $6.82 million
Apr 15, 2024 $0.363
-2.80%
$234.78 million $12.36 million
Apr 14, 2024 $0.373
+37.20%
$241.4 million $12.73 million
Apr 13, 2024 $0.272
-14.43%
$175.75 million $9.52 million
Apr 12, 2024 $0.318
-17.12%
$205.5 million $6.69 million
Apr 11, 2024 $0.383
-11.37%
$247.98 million $4.44 million
Apr 10, 2024 $0.432
-1.41%
$279.83 million $4.39 million
Apr 9, 2024 $0.439
-9.14%
$283.84 million $4.46 million
Apr 8, 2024 $0.483
+3.16%
$312.4 million $5.81 million
Apr 7, 2024 $0.468
+9.93%
$302.84 million $7.02 million
Apr 6, 2024 $0.426
-2.56%
$270.44 million $3.7 million
Apr 5, 2024 $0.437
-3.69%
$277.55 million $7.05 million
Apr 4, 2024 $0.454
+2.42%
$288.11 million $6.53 million
Apr 3, 2024 $0.443
-6.74%
$281.36 million $8.89 million
Apr 2, 2024 $0.475
-10.06%
$301.68 million $10.14 million
Apr 1, 2024 $0.528
-7.95%
$335.47 million $10.65 million
Mar 31, 2024 $0.574
+2.79%
$364.41 million $10.49 million
Mar 30, 2024 $0.558
-0.60%
$354.47 million $8.06 million
Mar 29, 2024 $0.561
+1.00%
$356.59 million $8.6 million
Mar 28, 2024 $0.556
+0.60%
$353.12 million $14.91 million
Mar 27, 2024 $0.553
-4.60%
$351.03 million $19.41 million
Mar 26, 2024 $0.579
+8.77%
$367.99 million $35.35 million
Mar 25, 2024 $0.533
+9.33%
$338.41 million $11.08 million
Mar 24, 2024 $0.487
+5.81%
$309.56 million $4.75 million
Mar 23, 2024 $0.461
-0.60%
$292.54 million $5.79 million
Mar 22, 2024 $0.463
-39.82%
$294.28 million $8.07 million
Mar 21, 2024 $0.77
+52.33%
$488.98 million $12.76 million
Mar 20, 2024 $0.505
+12.48%
$320.89 million $14.22 million
Mar 19, 2024 $0.449
-1.45%
$285.41 million $20.55 million
Mar 18, 2024 $0.456
-16.39%
$289.7 million $23.61 million
Mar 17, 2024 $0.545
+20.47%
$346.41 million $32.8 million