R3 Token Historical Data

R3T Page 7
Download
Date Close Price change Market cap Trading volume
Apr 27, 2023 $ 0.0467
-5.24%
$ 2.34 million $ 18,205
Apr 26, 2023 $ 0.0493
-1.87%
$ 2.47 million $ 19,957
Apr 25, 2023 $ 0.0503
-4.51%
$ 2.51 million $ 22,360
Apr 24, 2023 $ 0.0526
-4.52%
$ 2.63 million $ 41,005
Apr 23, 2023 $ 0.0551
-37.66%
$ 2.76 million $ 65,363
Apr 22, 2023 $ 0.0867
-1.70%
$ 4.34 million $ 28,997
Apr 21, 2023 $ 0.0883
-8.13%
$ 4.42 million $ 27,216
Apr 20, 2023 $ 0.0961
+4.00%
$ 4.8 million $ 35,618
Apr 19, 2023 $ 0.0923
-14.94%
$ 4.61 million $ 13,779
Apr 18, 2023 $ 0.108
-1.69%
$ 5.42 million $ 28,763
Apr 17, 2023 $ 0.109
-2.46%
$ 5.44 million $ 316,650
Apr 16, 2023 $ 0.111
+3.81%
$ 5.56 million $ 368,625
Apr 15, 2023 $ 0.107
+0.22%
$ 5.36 million $ 279,845
Apr 14, 2023 $ 0.107
+0.26%
$ 5.35 million $ 247,575
Apr 13, 2023 $ 0.107
-0.41%
$ 5.34 million $ 353,687
Apr 12, 2023 $ 0.107
+0.26%
$ 5.36 million $ 186,432
Apr 11, 2023 $ 0.107
-0.09%
$ 5.34 million $ 168,589
Apr 10, 2023 $ 0.107
-5.44%
$ 5.36 million $ 191,419
Apr 9, 2023 $ 0.113
+1.01%
$ 5.64 million $ 174,264
Apr 8, 2023 $ 0.111
-7.36%
$ 5.57 million $ 187,138
Apr 7, 2023 $ 0.12
-1.14%
$ 6.01 million $ 185,551
Apr 6, 2023 $ 0.122
-5.04%
$ 6.09 million $ 168,803
Apr 5, 2023 $ 0.128
-2.18%
$ 6.39 million $ 135,264
Apr 4, 2023 $ 0.133
-1.63%
$ 6.64 million $ 126,499
Apr 3, 2023 $ 0.135
-3.80%
$ 6.74 million $ 98,516
Download