RSS3 (RSS3) historical data and Live price

RSS3

RSS3

$ 0.360142 -4.966 %

0.00000564 BTC

MARKET CAP
196.407 M

24H VOLUME
6.209 M

CIRC.SUPPLY
545.359 M

MAX SUPPLY
1 B

RSS3

USD

Rank293

1H 0.84 %

24H -4.97 %

7D -1.84 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.415	0.425	0.367	0.373	7,446,027.91	203,537,276.89
4/23/24	0.411	0.421	0.388	0.415	6,840,106.68	226,151,492.08
4/22/24	0.407	0.436	0.402	0.411	7,477,192.27	224,195,627.23
4/21/24	0.404	0.419	0.398	0.407	6,029,335.19	221,744,368.99
4/20/24	0.364	0.419	0.363	0.404	6,429,539.25	220,520,291.82
4/19/24	0.371	0.386	0.329	0.364	8,473,548.98	198,736,098.24
4/18/24	0.351	0.394	0.333	0.371	7,690,220.42	202,399,609.08
4/17/24	0.364	0.366	0.33	0.351	7,423,311.47	191,207,865.61
4/16/24	0.363	0.38	0.334	0.364	9,240,769.36	198,429,020.08
4/15/24	0.374	0.397	0.344	0.363	15,325,608.31	197,873,162.29
4/14/24	0.272	0.386	0.258	0.374	15,409,587.21	203,750,928.84
4/13/24	0.317	0.318	0.236	0.272	11,776,231.1	148,538,648.18
4/12/24	0.383	0.401	0.294	0.317	9,156,982.12	167,960,728
4/11/24	0.433	0.433	0.383	0.383	6,349,517.13	202,930,239.66
4/10/24	0.439	0.443	0.408	0.433	6,442,950.85	229,181,334.17
4/9/24	0.483	0.485	0.436	0.439	6,762,144.95	232,241,211.47
4/8/24	0.468	0.503	0.454	0.483	8,299,800.55	256,024,744.16
4/7/24	0.425	0.489	0.422	0.468	8,608,023.58	247,723,249.41
4/6/24	0.437	0.447	0.422	0.425	5,090,634.2	225,341,576.96
4/5/24	0.454	0.485	0.413	0.437	9,160,721.78	231,199,464.82
4/4/24	0.443	0.461	0.409	0.454	8,682,154.66	240,477,266.85
4/3/24	0.475	0.478	0.429	0.443	11,857,337.82	234,642,705.07
4/2/24	0.528	0.528	0.456	0.475	13,905,594.08	251,602,874.66
4/1/24	0.574	0.581	0.508	0.528	13,738,166.9	279,804,112.01
3/31/24	0.557	0.591	0.546	0.574	12,852,517.67	303,767,355.05
3/30/24	0.562	0.587	0.552	0.557	10,440,853.7	295,251,964.64
3/29/24	0.556	0.581	0.541	0.562	11,547,718.52	297,545,765.5
3/28/24	0.552	0.623	0.545	0.556	18,978,401.17	294,664,678.7
3/27/24	0.58	0.648	0.544	0.552	23,920,899.07	292,383,962.92
3/26/24	0.534	0.656	0.517	0.58	42,004,774.88	307,435,331.05
3/25/24	0.488	0.568	0.475	0.534	14,541,887.83	282,601,005.34
3/24/24	0.46	0.49	0.457	0.488	6,688,455.48	258,241,638.48
3/23/24	0.463	0.495	0.456	0.46	8,030,418.6	243,812,440.28
3/22/24	0.47	0.49	0.447	0.463	11,498,406.62	245,143,600.06
3/21/24	0.502	0.511	0.453	0.47	14,011,913.74	248,788,783.47
3/20/24	0.448	0.511	0.439	0.502	18,969,346.89	265,890,287.86
3/19/24	0.456	0.528	0.422	0.448	25,548,888.74	237,010,935.99
3/18/24	0.544	0.546	0.454	0.456	28,646,817.26	241,821,601.77
3/17/24	0.453	0.615	0.433	0.544	37,860,092.22	288,348,272.39
3/16/24	0.543	0.557	0.439	0.453	26,390,880.31	239,935,597.69
3/15/24	0.486	0.556	0.419	0.543	34,579,272.7	287,741,384.95
3/14/24	0.417	0.524	0.394	0.486	26,984,312.11	257,703,606.93
3/13/24	0.436	0.438	0.404	0.417	16,766,258.54	215,829,783.76
3/12/24	0.474	0.539	0.411	0.436	30,375,211.15	226,009,592.7
3/11/24	0.469	0.551	0.444	0.474	37,153,024.35	245,346,959.45
3/10/24	0.462	0.565	0.425	0.469	80,338,519.53	243,138,164.03
3/9/24	0.284	0.465	0.274	0.462	78,533,959.31	239,088,027.45
3/8/24	0.259	0.289	0.244	0.284	17,385,004	147,062,240.57
3/7/24	0.235	0.26	0.229	0.259	13,241,736.33	134,084,253.38
3/6/24	0.214	0.245	0.203	0.235	10,612,484.36	121,698,585.36
3/5/24	0.224	0.229	0.202	0.214	12,430,378.82	110,698,136.21
3/4/24	0.243	0.247	0.221	0.225	11,036,504.8	116,322,329.61
3/3/24	0.242	0.258	0.234	0.243	13,186,969	125,657,500.32
3/2/24	0.256	0.258	0.234	0.242	11,048,042.22	125,198,565.72
3/1/24	0.205	0.278	0.205	0.256	20,278,204.61	132,473,407.13
2/29/24	0.22	0.228	0.201	0.205	11,464,318.78	106,375,024.6
2/28/24	0.196	0.233	0.195	0.22	15,212,627.14	113,899,108.39
2/27/24	0.226	0.232	0.194	0.196	10,568,122.53	101,389,405.86
2/26/24	0.243	0.25	0.217	0.226	10,987,753.09	117,175,887.7
2/25/24	0.208	0.257	0.208	0.243	16,687,294.58	125,782,297.9
2/24/24	0.211	0.214	0.199	0.208	6,769,436.22	107,830,867.8
2/23/24	0.244	0.245	0.207	0.211	17,089,168.11	109,233,812.85
2/22/24	0.207	0.266	0.191	0.243	26,543,500.01	126,032,705.14
2/21/24	0.214	0.223	0.183	0.207	10,929,511.38	107,146,545.75
2/20/24	0.221	0.234	0.191	0.214	15,818,955.36	110,674,498.01
2/19/24	0.173	0.239	0.172	0.221	30,601,048.09	114,634,347.94
2/18/24	0.188	0.204	0.171	0.173	11,218,219.46	89,441,365.6
2/17/24	0.154	0.193	0.15	0.188	15,141,025.47	97,137,483.55
2/16/24	0.141	0.16	0.141	0.154	8,636,794.86	79,900,634.12
2/15/24	0.142	0.149	0.139	0.141	4,572,437.74	72,835,393.56
2/14/24	0.141	0.143	0.136	0.142	4,716,205.72	73,587,116.04
2/13/24	0.142	0.143	0.135	0.141	4,735,847.5	72,873,235.03
2/12/24	0.139	0.143	0.135	0.142	5,263,610.17	71,598,366.97
2/11/24	0.152	0.152	0.137	0.139	4,591,118.76	70,169,822.47
2/10/24	0.143	0.152	0.139	0.152	5,652,923.23	76,526,466.11
2/9/24	0.138	0.145	0.137	0.143	5,298,316.7	72,020,055.03
2/8/24	0.131	0.139	0.129	0.138	5,662,922.13	69,498,440.02
2/7/24	0.127	0.133	0.124	0.131	4,529,962.01	66,188,003.18
2/6/24	0.119	0.13	0.118	0.127	4,399,799.67	64,104,414.36
2/5/24	0.116	0.121	0.115	0.119	4,256,935.86	60,032,686.93
2/4/24	0.121	0.124	0.116	0.116	4,129,548.06	58,592,993.61
2/3/24	0.128	0.128	0.12	0.121	3,583,551.94	60,816,510.08
2/2/24	0.12	0.128	0.119	0.128	4,485,697.59	64,291,844.45
2/1/24	0.125	0.125	0.118	0.12	4,478,429.06	60,659,659.42
1/31/24	0.13	0.131	0.123	0.125	4,834,995.03	62,928,125.54
1/30/24	0.121	0.134	0.12	0.129	6,506,974.42	65,204,234.67
1/29/24	0.114	0.126	0.114	0.121	4,873,801.64	61,129,846.05
1/28/24	0.119	0.121	0.113	0.114	4,320,567.23	57,623,258.23
1/27/24	0.115	0.125	0.112	0.119	4,532,606.64	60,038,525.2
1/26/24	0.108	0.116	0.107	0.115	4,289,006.9	57,835,588.44

Similar Coins