rsr3s(RSR3S)Today
$0.064
1 years ago
$0.033543
2 years ago
$0.157616
3 years ago
$0.357992
4 years ago
$0.077642
rsr3s Price History (RSR3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.132 | $0.137 | $0.07 | $0.075 | $332.664K |
2025-07-16 | $0.148 | $0.167 | $0.125 | $0.137 | $156.466K |
2025-07-15 | $0.152 | $0.175 | $0.142 | $0.167 | $113.301K |
2025-07-14 | $0.15 | $0.164 | $0.133 | $0.15 | $30,190.32 |
2025-07-13 | $0.194 | $0.2 | $0.142 | $0.15 | $81,605.16 |
2025-07-12 | $0.157 | $0.202 | $0.15 | $0.201 | $558.979K |
2025-07-11 | $0.226 | $0.231 | $0.14 | $0.159 | $120.359K |
2025-07-10 | $0.25 | $0.255 | $0.211 | $0.231 | $139.552K |
2025-07-09 | -- | $0.311 | $0.282 | -- | -- |
2025-07-09 | $0.305 | $0.308 | $0.242 | $0.256 | $130.444K |
2025-07-07 | $0.288 | $0.301 | $0.259 | $0.285 | $72,877.21 |
2025-07-06 | $0.322 | $0.327 | $0.288 | $0.289 | $44,245.07 |
2025-07-05 | $0.343 | $0.344 | $0.306 | $0.322 | $39,991.45 |
2025-07-04 | $0.307 | $0.336 | $0.27 | $0.336 | $33,961.77 |
2025-07-03 | $0.323 | $0.336 | $0.276 | $0.314 | $114.217K |
2025-07-02 | $0.392 | $0.418 | $0.333 | $0.336 | $90,433.46 |
2025-07-01 | $0.378 | $0.415 | $0.35 | $0.397 | $3,497.317 |
2025-06-30 | $0.361 | $0.391 | $0.322 | $0.383 | $46,998.74 |
2025-06-29 | $0.367 | $0.374 | $0.34 | $0.344 | $12,400.88 |
2025-06-28 | $0.476 | $0.505 | $0.353 | $0.385 | $126.492K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
rsr3s(RSR3S)
