R3T Historical USD Price
Daily close · Apr 18, 2023 → Feb 27, 2024Daily price history
Jan 29, 2024 → Feb 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-27 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-26 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-25 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-24 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-23 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-22 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-21 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-20 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $9.33 |
| 2024-02-19 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $95.12 |
| 2024-02-18 | $0.01828 | $0.01828 | $0.01828 | $0.01828 | $3.73 |
| 2024-02-17 | $0.00956 | $0.01828 | $0.00956 | $0.01828 | $260.24 |
| 2024-02-16 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $50.65 |
| 2024-02-15 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-14 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-13 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-12 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $10.00 |
| 2024-02-11 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-10 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $13.31 |
| 2024-02-09 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-08 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-07 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $5.58 |
| 2024-02-06 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $1.44 |
| 2024-02-05 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-04 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-03 | $0.00956 | $0.00956 | $0.00956 | $0.00956 | $0.00 |
| 2024-02-02 | $0.00952 | $0.00966 | $0.00952 | $0.00956 | $30,347.94 |
| 2024-02-01 | $0.00954 | $0.00956 | $0.00943 | $0.00951 | $60,487.41 |
| 2024-01-31 | $0.00978 | $0.00978 | $0.00948 | $0.00954 | $49,464.60 |
| 2024-01-30 | $0.00986 | $0.00992 | $0.00977 | $0.00977 | $56,330.12 |
| 2024-01-29 | $0.0097 | $0.00988 | $0.00969 | $0.00986 | $44,109.29 |