Reserve Rights Token Historical Data

RSR Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.00544
+9.25%
$ 72.75 million $ 53.67 million
May 26, 2022 $ 0.00498
-14.75%
$ 66.59 million $ 44.69 million
May 25, 2022 $ 0.00584
-8.94%
$ 78.11 million $ 62.87 million
May 24, 2022 $ 0.00641
-1.63%
$ 85.78 million $ 203.01 million
May 23, 2022 $ 0.00652
+27.86%
$ 87.2 million $ 153.37 million
May 22, 2022 $ 0.0051
+17.82%
$ 68.2 million $ 28.96 million
May 21, 2022 $ 0.00433
+1.37%
$ 57.89 million $ 13.8 million
May 20, 2022 $ 0.00427
-7.90%
$ 57.11 million $ 21.75 million
May 19, 2022 $ 0.00464
+9.62%
$ 62.01 million $ 20.73 million
May 18, 2022 $ 0.00423
-13.42%
$ 56.57 million $ 27.17 million
May 17, 2022 $ 0.00489
+7.99%
$ 65.35 million $ 23.98 million
May 16, 2022 $ 0.00452
-6.01%
$ 60.52 million $ 22.29 million
May 15, 2022 $ 0.00481
+5.09%
$ 64.39 million $ 16.17 million
May 14, 2022 $ 0.00458
-1.21%
$ 61.27 million $ 23.25 million
May 13, 2022 $ 0.00464
+12.22%
$ 62.02 million $ 39.25 million
May 12, 2022 $ 0.00413
-6.61%
$ 55.27 million $ 47.61 million
May 11, 2022 $ 0.00442
-34.31%
$ 59.18 million $ 78.09 million
May 10, 2022 $ 0.00674
+8.28%
$ 90.09 million $ 71.27 million
May 9, 2022 $ 0.00623
-22.00%
$ 83.29 million $ 59.7 million
May 8, 2022 $ 0.00798
-3.26%
$ 106.79 million $ 31.59 million
May 7, 2022 $ 0.00825
-7.33%
$ 110.38 million $ 29.83 million
May 6, 2022 $ 0.00891
-1.05%
$ 119.11 million $ 42.84 million
May 5, 2022 $ 0.009
-11.86%
$ 120.37 million $ 56.98 million
May 4, 2022 $ 0.0102
+15.64%
$ 136.56 million $ 38.26 million
May 3, 2022 $ 0.00883
+0.41%
$ 118.1 million $ 27.02 million
May 2, 2022 $ 0.00879
-4.64%
$ 117.62 million $ 29.22 million
May 1, 2022 $ 0.00922
+6.76%
$ 123.34 million $ 49.03 million
Apr 30, 2022 $ 0.00864
-16.18%
$ 115.53 million $ 38.62 million
Apr 29, 2022 $ 0.0103
-9.38%
$ 137.83 million $ 35.77 million
Apr 28, 2022 $ 0.0114
-0.05%
$ 152.09 million $ 32.67 million
Apr 27, 2022 $ 0.0114
+2.14%
$ 152.17 million $ 32.95 million
Apr 26, 2022 $ 0.0111
-10.02%
$ 148.97 million $ 40.06 million
Apr 25, 2022 $ 0.0124
-3.30%
$ 165.57 million $ 47.08 million
Apr 24, 2022 $ 0.0128
-2.12%
$ 171.22 million $ 25.01 million
Apr 23, 2022 $ 0.0131
-2.84%
$ 174.93 million $ 26.2 million
Apr 22, 2022 $ 0.0135
+2.59%
$ 180.05 million $ 36.25 million
Apr 21, 2022 $ 0.0131
-5.80%
$ 175.51 million $ 51.93 million
Apr 20, 2022 $ 0.0139
-0.71%
$ 186.32 million $ 66.13 million
Apr 19, 2022 $ 0.014
+3.62%
$ 187.65 million $ 43.71 million
Apr 18, 2022 $ 0.0135
+2.15%
$ 181.09 million $ 52.98 million
Apr 17, 2022 $ 0.0133
-4.88%
$ 177.28 million $ 52.86 million
Apr 16, 2022 $ 0.0139
+2.48%
$ 186.37 million $ 155.34 million
Apr 15, 2022 $ 0.0136
+5.52%
$ 181.87 million $ 39.01 million
Apr 14, 2022 $ 0.0129
-3.48%
$ 172.36 million $ 36.07 million
Apr 13, 2022 $ 0.0134
+0.64%
$ 178.58 million $ 30.27 million
Apr 12, 2022 $ 0.0133
+6.90%
$ 177.45 million $ 39.03 million
Apr 11, 2022 $ 0.0124
-12.98%
$ 166 million $ 57.41 million
Apr 10, 2022 $ 0.0143
-3.72%
$ 190.75 million $ 36.03 million
Apr 9, 2022 $ 0.0148
+4.23%
$ 198.12 million $ 29.9 million
Apr 8, 2022 $ 0.0142
-9.09%
$ 190.08 million $ 67.88 million