Market Cap $2.29T
3.32%
Volume 24h $130.75B
24.86%
BTC % 52.5%
0.57%
ETH % 13.98%
-2%
Coins
28.515
+21
Exchanges
885
Last update
4 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-19 2024 | $0.106493 | $0.099208 | $0.106493 | $0.101029 | $2,802,166 | $105,164,634 |
| Aug-18 2024 | $0.103203 | $0.103199 | $0.106856 | $0.1039 | $2,589,678 | $101,915,668 |
| Aug-17 2024 | $0.102774 | $0.098342 | $0.105977 | $0.098342 | $2,831,435 | $101,492,909 |
| Aug-16 2024 | $0.099994 | $0.097522 | $0.101484 | $0.100219 | $2,386,286 | $98,747,589 |
| Aug-15 2024 | $0.100042 | $0.097675 | $0.108696 | $0.107788 | $3,080,124 | $98,794,471 |
| Aug-14 2024 | $0.107766 | $0.107766 | $0.114561 | $0.114214 | $2,490,821 | $106,422,279 |
| Aug-13 2024 | $0.114564 | $0.112081 | $0.118104 | $0.118104 | $2,636,187 | $113,135,584 |
| Aug-12 2024 | $0.115761 | $0.107703 | $0.12098 | $0.107806 | $3,510,270 | $114,317,845 |
| Aug-11 2024 | $0.108508 | $0.10766 | $0.120326 | $0.118789 | $3,583,810 | $107,154,571 |
| Aug-10 2024 | $0.118856 | $0.107189 | $0.121581 | $0.110346 | $4,925,546 | $117,373,368 |
| Aug-09 2024 | $0.110107 | $0.100517 | $0.111856 | $0.103422 | $4,222,476 | $108,733,725 |
| Aug-08 2024 | $0.104528 | $0.091847 | $0.104528 | $0.091847 | $3,408,936 | $103,224,416 |
| Aug-07 2024 | $0.092627 | $0.092627 | $0.101037 | $0.096805 | $3,055,794 | $91,472,164 |
| Aug-06 2024 | $0.097516 | $0.094924 | $0.102376 | $0.094924 | $3,926,996 | $96,299,941 |
| Aug-05 2024 | $0.095526 | $0.081507 | $0.101843 | $0.101843 | $7,173,480 | $94,334,739 |