R3FI Historical USD Price
Daily close · Mar 8, 2022 → Jul 29, 2023Daily price history
Jun 30, 2023 → Jul 29, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-07-29 | $0.00587419 | $0.0058902 | $0.00585889 | $0.00589015 | $389.46 |
| 2023-07-28 | $0.00817811 | $0.00819403 | $0.0058287 | $0.00587472 | $444.25 |
| 2023-07-27 | $0.00811936 | $0.00826747 | $0.00810932 | $0.00817609 | $0.76 |
| 2023-07-26 | $0.00808226 | $0.00816135 | $0.00804078 | $0.00811989 | $0.75 |
| 2023-07-25 | $0.00811917 | $0.00814531 | $0.00804719 | $0.00808257 | $0.75 |
| 2023-07-24 | $0.00823805 | $0.00825455 | $0.00801875 | $0.00812064 | $0.75 |
| 2023-07-23 | $0.00818964 | $0.00828385 | $0.00817882 | $0.00824136 | $0.76 |
| 2023-07-22 | $0.00827105 | $0.00830855 | $0.00816329 | $0.00818526 | $0.76 |
| 2023-07-21 | $0.00824505 | $0.00829908 | $0.00822909 | $0.00827416 | $0.66 |
| 2023-07-20 | $0.00818115 | $0.00830785 | $0.00817348 | $0.0082437 | $0.27 |
| 2023-07-19 | $0.00815 | $0.00827053 | $0.00813795 | $0.00817936 | $0.49 |
| 2023-07-18 | $0.00827695 | $0.00835857 | $0.00809536 | $0.00814298 | $0.49 |
| 2023-07-17 | $0.00820648 | $0.00829253 | $0.00814942 | $0.008283 | $0.93 |
| 2023-07-16 | $0.00849981 | $0.00852598 | $0.0082085 | $0.0082085 | $0.51 |
| 2023-07-15 | $0.00839558 | $0.00853853 | $0.00837523 | $0.00849739 | $1.90 |
| 2023-07-14 | $0.00866737 | $0.00883563 | $0.0082761 | $0.00839969 | $2.63 |
| 2023-07-13 | $0.0082416 | $0.00869079 | $0.00820919 | $0.00867032 | $0.19 |
| 2023-07-12 | $0.00839583 | $0.00845491 | $0.00820829 | $0.00824488 | $0.18 |
| 2023-07-11 | $0.00831734 | $0.00841824 | $0.00827298 | $0.00839202 | $0.24 |
| 2023-07-10 | $0.00791885 | $0.00831967 | $0.00784321 | $0.00831484 | $0.23 |
| 2023-07-09 | $0.00798945 | $0.00801361 | $0.00789243 | $0.00791859 | $0.22 |
| 2023-07-08 | $0.00796723 | $0.00802876 | $0.00793132 | $0.00798693 | $0.22 |
| 2023-07-07 | $0.00785243 | $0.00798103 | $0.00783952 | $0.00796546 | $0.22 |
| 2023-07-06 | $0.0080798 | $0.00824795 | $0.00784521 | $0.00785891 | $0.22 |
| 2023-07-05 | $0.00819966 | $0.00824296 | $0.00801209 | $0.00808079 | $0.23 |
| 2023-07-04 | $0.00832534 | $0.00833881 | $0.00815161 | $0.00820021 | $0.23 |
| 2023-07-03 | $0.00833104 | $0.00852792 | $0.00830495 | $0.00832612 | $0.23 |
| 2023-07-02 | $0.00837484 | $0.00838453 | $0.00822295 | $0.00831791 | $0.23 |
| 2023-07-01 | $0.00813485 | $0.00839871 | $0.00813235 | $0.00836913 | $0.23 |
| 2023-06-30 | $0.0078819 | $0.0081661 | $0.00785538 | $0.00812839 | $0.23 |