Market Cap $2.35T
1.37%
Volume 24h $165.72B
-9.34%
BTC % 53.24%
-0.86%
ETH % 13.21%
3.02%
Coins
28.815
+11
Exchanges
885
Last update
3 Minutes 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-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 |
| Sep-11 2024 | $0.107944 | $0.105109 | $0.109251 | $0.109251 | $2,066,193 | $106,598,266 |
| Sep-10 2024 | $0.109284 | $0.10757 | $0.111066 | $0.109921 | $2,242,217 | $107,920,814 |
| Sep-09 2024 | $0.111322 | $0.104738 | $0.112044 | $0.105794 | $2,411,418 | $109,933,378 |
| Sep-08 2024 | $0.105074 | $0.103177 | $0.107596 | $0.103177 | $1,989,903 | $103,763,695 |
| Sep-07 2024 | $0.103145 | $0.101122 | $0.104437 | $0.101553 | $1,937,358 | $101,858,951 |
| Sep-06 2024 | $0.100942 | $0.100588 | $0.106309 | $0.10294 | $2,541,420 | $99,683,608 |
| Sep-05 2024 | $0.102914 | $0.101741 | $0.105688 | $0.104551 | $2,134,920 | $101,630,692 |