RSS3(RSS3)Today
$0.04192
1 years ago
$0.172427
2 years ago
$0.105544
3 years ago
$0.146276
RSS3 Price History (RSS3)
Time period: 2024-07-18 ~ 2025-07-19
2024-07-18
2025-07-19
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-18 | $0.043994 | $0.04493 | $0.04302 | $0.04373 | $285.742K |
2025-07-17 | $0.0434 | $0.04403 | $0.04256 | $0.04402 | $300.789K |
2025-07-16 | $0.041961 | $0.04378 | $0.04164 | $0.04345 | $272.532K |
2025-07-15 | $0.04277 | $0.04337 | $0.04066 | $0.04199 | $283.862K |
2025-07-14 | $0.04308 | $0.04435 | $0.04228 | $0.04261 | $265.969K |
2025-07-13 | $0.042920 | $0.04424 | $0.04265 | $0.04316 | $301.153K |
2025-07-12 | $0.046070 | $0.04669 | $0.04257 | $0.043 | $283.146K |
2025-07-11 | $0.043034 | $0.04779 | $0.04132 | $0.04584 | $271.849K |
2025-07-10 | $0.042129 | $0.04612 | $0.0419 | $0.04292 | $276.185K |
2025-07-09 | $0.040961 | $0.04239 | $0.04074 | $0.04214 | $288.939K |
2025-07-09 | -- | $0.0421 | $0.0405 | -- | -- |
2025-07-07 | $0.041360 | $0.042 | $0.04077 | $0.04114 | $266.375K |
2025-07-06 | $0.041135 | $0.04615 | $0.0402 | $0.04119 | $266.858K |
2025-07-05 | $0.040880 | $0.04186 | $0.04015 | $0.04134 | $281.683K |
2025-07-04 | $0.041354 | $0.04299 | $0.04036 | $0.04101 | $258.804K |
2025-07-03 | $0.041480 | $0.04295 | $0.04102 | $0.04121 | $269.257K |
2025-07-02 | $0.041401 | $0.04172 | $0.03938 | $0.04145 | $260.587K |
2025-07-01 | $0.043836 | $0.04496 | $0.04121 | $0.04137 | $302.590K |
2025-06-30 | $0.040662 | $0.05586 | $0.04024 | $0.04329 | $229.593K |
2025-06-29 | $0.040913 | $0.04192 | $0.04006 | $0.04076 | $289.949K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-19
RSS3(RSS3)
