R3 Token Historical Data

R3T
Download
Date Close Price change Market cap Trading volume
Apr 7 $ 0.0000256
+7.70%
$ -- $ 165
Mar 31 $ 0.0000244
-1.25%
$ 1,219 $ 158
Sep 16 $ 0.00549
+1.05%
$ -- $ 21,445
Jul 1 $ 0.00653
-5.05%
$ -- $ 20,098
Jun 17 $ 0.0127
-2.52%
$ -- $ 20,199
Feb 19 $ 0.0183
+0.00%
$ -- $ 104
Feb 12 $ 0.0183
+91.21%
$ 914,000 $ 243
Feb 5 $ 0.00956
+0.00%
$ -- $ 26
Jan 29 $ 0.00956
-1.44%
$ -- $ 240,912
Jan 22 $ 0.00972
-4.80%
$ 485,000 $ 348,507
Jan 15 $ 0.0101
+4.43%
$ 510,500 $ 298,492
Jan 8 $ 0.00976
-3.75%
$ 483,000 $ 311,306
Jan 1 $ 0.0107
-2.91%
$ 506,500 $ 287,916
Dec 25 $ 0.011
+9.93%
$ 549,000 $ 206,901
Dec 18 $ 0.0103
+13.47%
$ 500,500 $ 379,996
Dec 11 $ 0.00928
+1.87%
$ 454,000 $ 580,508
Dec 4 $ 0.009
-0.66%
$ 455,000 $ 518,151
Nov 27 $ 0.00905
-30.60%
$ 452,500 $ 577,462
Nov 20 $ 0.0132
-5.17%
$ 652,000 $ 568,840
Nov 13 $ 0.0138
-1.07%
$ 699,500 $ 566,398
Nov 6 $ 0.0143
+2.39%
$ 700,000 $ 571,471
Oct 30 $ 0.014
+8.15%
$ 700,913 $ 556,347
Oct 23 $ 0.013
+1.57%
$ 648,164 $ 687,931
Oct 16 $ 0.0128
+2.91%
$ 638,447 $ 669,261
Oct 9 $ 0.0122
+9.83%
$ 620,796 $ 179,189
Oct 2 $ 0.013
-3.05%
$ -- $ 389,059
Sep 25 $ 0.0134
-5.55%
$ 670,707 $ 476,131
Sep 18 $ 0.0143
-29.10%
$ 710,762 $ 302,448
Sep 11 $ 0.0146
+2.08%
$ 1.09 million $ 1.31 million
Sep 4 $ 0.0144
+0.22%
$ 716,197 $ 1.3 million
Aug 28 $ 0.0143
-2.23%
$ 717,417 $ 1.44 million
Aug 21 $ 0.0146
-36.89%
$ 734,295 $ 1.36 million
Aug 14 $ 0.023
-9.19%
$ 1.15 million $ 1.36 million
Aug 7 $ 0.0253
-7.83%
$ 1.27 million $ 1.38 million
Jul 31 $ 0.0274
-9.61%
$ 1.37 million $ 1.61 million
Jul 24 $ 0.0303
-18.68%
$ 1.52 million $ 1.57 million
Jul 17 $ 0.0373
-6.01%
$ 1.86 million $ 1.45 million
Jul 10 $ 0.0396
-19.47%
$ 1.98 million $ 1.35 million
Jul 3 $ 0.0492
-9.07%
$ 2.46 million $ 1.13 million
Jun 26 $ 0.054
+49.74%
$ 2.7 million $ 1.45 million
Jun 19 $ 0.0343
-0.91%
$ 1.81 million $ 1.34 million
Jun 12 $ 0.0349
+5.52%
$ 1.73 million $ 2.21 million
Jun 5 $ 0.0331
-22.80%
$ 1.66 million $ 1.12 million
May 29 $ 0.043
+8.40%
$ 2.15 million $ 989,858
May 22 $ 0.0394
-2.09%
$ 1.98 million $ 830,809
May 15 $ 0.0411
-22.67%
$ 2.01 million $ 773,271
May 8 $ 0.0529
+24.20%
$ 2.66 million $ 606,419
May 1 $ 0.0425
-8.86%
$ 2.13 million $ 226,758
Apr 24 $ 0.0449
-18.52%
$ 2.33 million $ 149,514
Apr 17 $ 0.0867
-22.19%
$ 2.76 million $ 451,023
Download