RSS3 Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| 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 |