Report issue
RSS3 RSS3
RSS3 Price
Historical Data for RSS3
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.0394 | $ 0.04 | $ 0.0392 | $ 0.0396 | $ 0.0399 | +1.15% | $ 2,414,581 | -6.00% | $ 28,714,885 | +1.29% |
10 Apr | $ 0.0405 | $ 0.0408 | $ 0.0377 | $ 0.0396 | $ 0.0394 | -2.64% | $ 2,568,621 | -38.6% | $ 28,350,240 | -2.69% |
9 Apr | $ 0.0388 | $ 0.0415 | $ 0.0361 | $ 0.0392 | $ 0.0405 | +4.46% | $ 4,185,999 | +49.2% | $ 29,134,905 | +4.47% |
8 Apr | $ 0.0397 | $ 0.0415 | $ 0.0387 | $ 0.0397 | $ 0.0388 | -2.39% | $ 2,805,778 | -24.4% | $ 27,889,015 | -2.39% |
7 Apr | $ 0.0382 | $ 0.0405 | $ 0.0351 | $ 0.0384 | $ 0.0397 | +3.80% | $ 3,709,198 | +49.3% | $ 28,570,503 | +3.69% |
6 Apr | $ 0.0431 | $ 0.0436 | $ 0.0375 | $ 0.0406 | $ 0.0383 | -11.1% | $ 2,485,133 | +12.4% | $ 27,553,403 | -11.1% |
5 Apr | $ 0.0437 | $ 0.0444 | $ 0.0419 | $ 0.0433 | $ 0.0431 | -1.36% | $ 2,210,216 | -23.2% | $ 30,990,386 | -1.27% |
4 Apr | $ 0.045 | $ 0.0457 | $ 0.0421 | $ 0.0441 | $ 0.0436 | -3.02% | $ 2,876,598 | -6.31% | $ 31,388,458 | -3.02% |
3 Apr | $ 0.0435 | $ 0.0463 | $ 0.0434 | $ 0.0445 | $ 0.045 | +3.49% | $ 3,070,356 | -34.7% | $ 32,366,202 | +3.40% |
2 Apr | $ 0.0484 | $ 0.0484 | $ 0.0427 | $ 0.0458 | $ 0.0435 | -10.1% | $ 4,704,568 | +31.8% | $ 31,301,837 | -10.1% |
1 Apr | $ 0.049 | $ 0.0501 | $ 0.0473 | $ 0.0487 | $ 0.0484 | -1.26% | $ 3,568,746 | +12.1% | $ 34,810,529 | -1.34% |
31 Mar | $ 0.0523 | $ 0.0527 | $ 0.0483 | $ 0.0506 | $ 0.049 | -6.23% | $ 3,182,297 | -23% | $ 35,282,817 | -5.82% |
30 Mar | $ 0.0524 | $ 0.0564 | $ 0.0519 | $ 0.0532 | $ 0.0521 | -0.57% | $ 4,131,890 | +33% | $ 37,465,061 | -0.38% |
29 Mar | $ 0.055 | $ 0.0559 | $ 0.0512 | $ 0.0536 | $ 0.0523 | -5.06% | $ 3,106,394 | -58% | $ 37,607,544 | -5.36% |
28 Mar | $ 0.0593 | $ 0.0663 | $ 0.054 | $ 0.0587 | $ 0.0552 | -6.94% | $ 7,397,137 | +85.3% | $ 39,737,764 | -6.46% |
27 Mar | $ 0.0612 | $ 0.0622 | $ 0.0584 | $ 0.0602 | $ 0.059 | -3.57% | $ 3,991,012 | -22.7% | $ 42,482,382 | -3.47% |
26 Mar | $ 0.0631 | $ 0.0651 | $ 0.0604 | $ 0.0624 | $ 0.0612 | -3.04% | $ 5,162,443 | +5.02% | $ 44,011,498 | -3.16% |
25 Mar | $ 0.0675 | $ 0.0679 | $ 0.0626 | $ 0.0653 | $ 0.0632 | -6.45% | $ 4,915,495 | -44.4% | $ 45,447,786 | -6.62% |
24 Mar | $ 0.0673 | $ 0.0744 | $ 0.0629 | $ 0.068 | $ 0.0676 | +0.50% | $ 8,835,648 | +67.8% | $ 48,670,021 | +0.57% |
23 Mar | $ 0.072 | $ 0.072 | $ 0.067 | $ 0.0695 | $ 0.0672 | -6.55% | $ 5,265,134 | -76.4% | $ 48,392,664 | -6.80% |
22 Mar | $ 0.0727 | $ 0.0866 | $ 0.0658 | $ 0.0743 | $ 0.0722 | -0.75% | $ 22,275,911 | +28.9% | $ 51,924,993 | -1.46% |
21 Mar | $ 0.0811 | $ 0.0811 | $ 0.0692 | $ 0.0762 | $ 0.0732 | -9.77% | $ 17,284,459 | -60.6% | $ 52,692,181 | -9.92% |
20 Mar | $ 0.103 | $ 0.103 | $ 0.0769 | $ 0.0909 | $ 0.0813 | -20.9% | $ 43,905,774 | -62.7% | $ 58,495,253 | -20.9% |
19 Mar | $ 0.0535 | $ 0.103 | $ 0.0514 | $ 0.0776 | $ 0.103 | +92.1% | $ 117,809,207 | +493.9% | $ 73,980,229 | +92.1% |
18 Mar | $ 0.0414 | $ 0.0595 | $ 0.0403 | $ 0.0487 | $ 0.0535 | +29.2% | $ 19,835,161 | +1,065% | $ 38,512,650 | +29.4% |
17 Mar | $ 0.0403 | $ 0.0414 | $ 0.0398 | $ 0.0407 | $ 0.0414 | +2.58% | $ 1,703,046 | -4.10% | $ 29,762,650 | +2.92% |
16 Mar | $ 0.0422 | $ 0.0432 | $ 0.0396 | $ 0.0413 | $ 0.0402 | -4.69% | $ 1,775,809 | +33.3% | $ 28,917,173 | -4.48% |
15 Mar | $ 0.0402 | $ 0.0428 | $ 0.0399 | $ 0.0412 | $ 0.0421 | +4.67% | $ 1,332,658 | -21.5% | $ 30,272,525 | +4.68% |
14 Mar | $ 0.0394 | $ 0.0409 | $ 0.0388 | $ 0.0398 | $ 0.0402 | +1.96% | $ 1,698,283 | -45.9% | $ 28,919,766 | +1.83% |
13 Mar | $ 0.0383 | $ 0.0402 | $ 0.0378 | $ 0.0389 | $ 0.0395 | +2.95% | $ 3,139,471 | +101.6% | $ 28,398,739 | +3.13% |
12 Mar | $ 0.0379 | $ 0.0393 | $ 0.0375 | $ 0.0383 | $ 0.0383 | +0.86% | $ 1,557,386 | -29.4% | $ 27,536,074 | +0.65% |
11 Mar | $ 0.039 | $ 0.0392 | $ 0.0367 | $ 0.0382 | $ 0.038 | -2.65% | $ 2,206,650 | 0% | $ 27,358,158 | 0% |
1 - 32 from 32
Show rows
50