RSS3 Historical Data

RSS3 Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.14
-0.75%
$83.1 million $3.52 million
Dec 6, 2023 $0.141
-0.33%
$83.73 million $3.64 million
Dec 5, 2023 $0.141
-1.89%
$84 million $3.73 million
Dec 4, 2023 $0.144
+4.72%
$85.62 million $6.97 million
Dec 3, 2023 $0.138
+0.27%
$81.76 million $3.14 million
Dec 2, 2023 $0.137
+5.85%
$81.54 million $3.01 million
Dec 1, 2023 $0.13
+4.33%
$77.04 million $4.3 million
Nov 30, 2023 $0.124
+0.56%
$73.85 million $3.16 million
Nov 29, 2023 $0.124
-6.85%
$73.42 million $4.6 million
Nov 28, 2023 $0.133
-4.69%
$78.83 million $4.79 million
Nov 27, 2023 $0.139
-6.49%
$82.7 million $4.78 million
Nov 26, 2023 $0.149
-6.61%
$88.44 million $7.92 million
Nov 25, 2023 $0.16
+1.13%
$94.7 million $13.55 million
Nov 24, 2023 $0.158
+3.96%
$93.63 million $14.75 million
Nov 23, 2023 $0.152
+1.43%
$90.06 million $11.21 million
Nov 22, 2023 $0.15
+7.69%
$88.79 million $9.08 million
Nov 21, 2023 $0.139
-13.48%
$82.45 million $17.93 million
Nov 20, 2023 $0.159
+18.66%
$94.49 million $16.57 million
Nov 19, 2023 $0.134
+5.71%
$79.63 million $4.02 million
Nov 18, 2023 $0.127
-1.47%
$75.32 million $5.27 million
Nov 17, 2023 $0.129
+0.28%
$74.66 million $7.4 million
Nov 16, 2023 $0.128
-3.20%
$74.46 million $6.75 million
Nov 15, 2023 $0.133
+7.66%
$76.92 million $5.19 million
Nov 14, 2023 $0.123
+1.51%
$71.44 million $6.12 million
Nov 13, 2023 $0.121
-10.98%
$70.38 million $5.92 million
Nov 12, 2023 $0.136
+5.80%
$79.01 million $7.8 million
Nov 11, 2023 $0.129
-9.10%
$74.73 million $6.1 million
Nov 10, 2023 $0.142
+35.70%
$82.2 million $20.85 million
Nov 9, 2023 $0.104
-4.27%
$60.57 million $4.52 million
Nov 8, 2023 $0.109
-8.46%
$63.3 million $8.55 million
Nov 7, 2023 $0.119
+15.33%
$69.14 million $6.89 million
Nov 6, 2023 $0.103
+3.82%
$59.94 million $4.32 million
Nov 5, 2023 $0.0996
+4.31%
$57.74 million $4.95 million
Nov 4, 2023 $0.0955
+0.65%
$55.36 million $4.33 million
Nov 3, 2023 $0.0949
+2.08%
$55 million $4.73 million
Nov 2, 2023 $0.0929
+2.30%
$53.88 million $4.46 million
Nov 1, 2023 $0.0908
+3.63%
$52.67 million $3.82 million
Oct 31, 2023 $0.0877
-2.43%
$50.83 million $4.6 million
Oct 30, 2023 $0.0898
+2.46%
$52.09 million $6.07 million
Oct 29, 2023 $0.0877
+2.59%
$50.84 million $5.63 million
Oct 28, 2023 $0.0855
+1.01%
$49.56 million $5.01 million
Oct 27, 2023 $0.0846
-0.14%
$49.06 million $3.85 million
Oct 26, 2023 $0.0847
-7.49%
$49.13 million $8.19 million
Oct 25, 2023 $0.0916
+1.36%
$53.11 million $5.6 million
Oct 24, 2023 $0.0904
-2.77%
$52.4 million $6.11 million
Oct 23, 2023 $0.0929
-12.01%
$53.89 million $6.56 million
Oct 22, 2023 $0.106
+17.24%
$61.25 million $8.05 million
Oct 21, 2023 $0.0901
-10.50%
$52.25 million $6.07 million
Oct 20, 2023 $0.101
+0.76%
$58.38 million $10.28 million
Oct 19, 2023 $0.0999
+4.89%
$57.94 million $3.82 million