CurrencyBeacon logo}}

Crypto Rate Dashboard

RSS3 Price Chart

RSS3/USD
$0.009861
-14.24%

RSS3 Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-08 $0.149292 $0.14965183 $0.13280438 $0.13346884 $1.05M
2023-03-07 $0.148839 $0.16035242 $0.14361727 $0.14927008 $1.27M
2023-03-06 $0.15137958 $0.15239808 $0.14309187 $0.14716522 $1.04M
2023-03-05 $0.14673493 $0.15204657 $0.145116 $0.15128692 $964,584.91
2023-03-04 $0.14761264 $0.159079 $0.14478825 $0.14594413 $1.14M
2023-03-03 $0.15750644 $0.15864783 $0.14092327 $0.14722281 $1.22M
2023-03-02 $0.1628175 $0.16292733 $0.15135565 $0.15738937 $1.11M
2023-03-01 $0.16003137 $0.16513812 $0.15718658 $0.1627995 $1.11M
2023-02-28 $0.16398142 $0.1667155 $0.15912642 $0.15971525 $1.07M
2023-02-27 $0.16670391 $0.16863225 $0.16267659 $0.16361653 $1.19M
2023-02-26 $0.16451793 $0.16768868 $0.16328842 $0.16676931 $1.12M
2023-02-25 $0.16479325 $0.17330631 $0.16072957 $0.1644748 $1.28M
2023-02-24 $0.1847725 $0.1847725 $0.15931565 $0.16407157 $1.69M
2023-02-23 $0.18527112 $0.18910863 $0.178675 $0.18474288 $1.45M
2023-02-22 $0.1846135 $0.19891594 $0.17423412 $0.18511894 $3.08M
2023-02-21 $0.19121444 $0.20448966 $0.17613533 $0.18436481 $2.38M
2023-02-20 $0.17491924 $0.21193963 $0.17414381 $0.19328689 $4.43M
2023-02-19 $0.16983842 $0.18125807 $0.1643386 $0.17564852 $2.00M
2023-02-18 $0.15785958 $0.18459416 $0.15617131 $0.16992328 $2.00M
2023-02-17 $0.17661407 $0.18333331 $0.14151633 $0.15634942 $2.31M
2023-02-16 $0.1794764 $0.20439341 $0.17360419 $0.176218 $2.39M
2023-02-15 $0.1737945 $0.18352234 $0.16663208 $0.1783849 $1.82M
2023-02-14 $0.17465779 $0.17667547 $0.16116963 $0.17258875 $1.99M
2023-02-13 $0.18074441 $0.18350029 $0.15008046 $0.1723399 $2.52M
2023-02-12 $0.17730385 $0.19497469 $0.17730385 $0.18087541 $1.35M
2023-02-11 $0.1761505 $0.19627028 $0.17216224 $0.17780391 $2.03M
2023-02-10 $0.19424027 $0.20156536 $0.16878295 $0.17587418 $2.95M
2023-02-09 $0.26778426 $0.26778426 $0.18905535 $0.1948431 $5.17M
2023-02-08 $0.21483039 $0.31914888 $0.20861683 $0.26388474 $12.10M
2023-02-07 $0.19553227 $0.24135033 $0.18660581 $0.21470672 $4.33M