Market Cap $2.47T
1.87%
Volume 24h $160.82B
-6.45%
BTC % 52.6%
-0.41%
ETH % 13.15%
0.6%
Coins
28.907
+14
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.146468 | $0.145878 | $0.15337 | $0.15187 | $5,399,286 | $144,641,568 |
| Sep-25 2024 | $0.148987 | $0.144297 | $0.152009 | $0.147172 | $5,901,547 | $147,128,940 |
| Sep-24 2024 | $0.150037 | $0.134147 | $0.150037 | $0.137182 | $9,879,502 | $148,165,695 |
| Sep-23 2024 | $0.140294 | $0.124202 | $0.147025 | $0.124202 | $7,851,863 | $138,544,143 |
| Sep-22 2024 | $0.126071 | $0.124543 | $0.129628 | $0.126367 | $5,336,015 | $124,498,850 |
| Sep-21 2024 | $0.127398 | $0.118516 | $0.12886 | $0.122995 | $5,489,225 | $125,809,373 |
| Sep-20 2024 | $0.122435 | $0.119817 | $0.130825 | $0.127664 | $5,937,550 | $120,908,206 |
| Sep-19 2024 | $0.127609 | $0.120877 | $0.128037 | $0.122815 | $5,220,544 | $126,017,268 |
| Sep-18 2024 | $0.121328 | $0.11249 | $0.121881 | $0.114902 | $3,651,401 | $119,814,902 |
| Sep-17 2024 | $0.113746 | $0.109718 | $0.116391 | $0.110644 | $2,103,964 | $112,327,387 |
| Sep-16 2024 | $0.109823 | $0.109232 | $0.113498 | $0.112354 | $2,355,370 | $108,453,229 |
| Sep-15 2024 | $0.112452 | $0.112452 | $0.119465 | $0.117464 | $2,149,887 | $111,049,719 |
| Sep-14 2024 | $0.11738 | $0.116275 | $0.123613 | $0.118309 | $2,668,292 | $115,916,448 |
| Sep-13 2024 | $0.119508 | $0.108502 | $0.120717 | $0.109711 | $4,427,117 | $118,018,062 |
| Sep-12 2024 | $0.109639 | $0.108431 | $0.113773 | $0.10872 | $2,571,168 | $108,272,236 |