Market Cap $2.20T
-6.42%
Volume 24h $149.69B
-6.89%
BTC % 52.34%
1.18%
ETH % 14.72%
-3.66%
Coins
28.373
+1
Exchanges
885
Last update
36 Seconds ago
RSS3 (RSS3) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-03 2024 | $0.117712 | $0.114729 | $0.130808 | $0.12598 | $4,354,480 | $116,244,159 |
| Aug-02 2024 | $0.124589 | $0.124589 | $0.138781 | $0.137892 | $4,124,897 | $123,035,452 |
| Aug-01 2024 | $0.139314 | $0.133543 | $0.146919 | $0.146919 | $4,954,591 | $137,576,511 |
| Jul-31 2024 | $0.147885 | $0.147596 | $0.15915 | $0.156251 | $4,724,506 | $146,040,726 |
| Jul-30 2024 | $0.157012 | $0.155147 | $0.168359 | $0.168359 | $5,414,030 | $155,054,070 |
| Jul-29 2024 | $0.167736 | $0.167378 | $0.18057 | $0.173436 | $14,055,861 | $165,643,694 |
| Jul-28 2024 | $0.173434 | $0.173434 | $0.18515 | $0.184122 | $10,253,828 | $171,270,568 |
| Jul-27 2024 | $0.183919 | $0.18115 | $0.196546 | $0.186642 | $18,600,983 | $181,625,095 |
| Jul-26 2024 | $0.188514 | $0.159677 | $0.19022 | $0.162229 | $17,765,346 | $186,163,340 |
| Jul-25 2024 | $0.162178 | $0.156641 | $0.170236 | $0.170236 | $7,249,838 | $160,155,574 |
| Jul-24 2024 | $0.169102 | $0.155972 | $0.186213 | $0.160458 | $13,411,537 | $166,992,860 |
| Jul-23 2024 | $0.160267 | $0.159019 | $0.166642 | $0.164035 | $6,245,603 | $158,268,360 |
| Jul-22 2024 | $0.16539 | $0.16539 | $0.176729 | $0.176729 | $9,370,534 | $163,327,178 |
| Jul-21 2024 | $0.17742 | $0.171325 | $0.178256 | $0.177266 | $7,497,059 | $171,658,597 |
| Jul-20 2024 | $0.179032 | $0.175076 | $0.180344 | $0.1756 | $5,197,171 | $173,218,576 |