Reserve Rights Token Historical Data

RSR Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.0156
+2.70%
$ 209.09 million $ 58.27 million
Apr 6, 2022 $ 0.0152
-15.49%
$ 203.6 million $ 108.88 million
Apr 5, 2022 $ 0.018
-4.01%
$ 240.91 million $ 52.52 million
Apr 4, 2022 $ 0.0188
-5.44%
$ 250.97 million $ 68.59 million
Apr 3, 2022 $ 0.0198
+1.38%
$ 265.42 million $ 49.48 million
Apr 2, 2022 $ 0.0196
-5.20%
$ 261.81 million $ 84.78 million
Apr 1, 2022 $ 0.0206
+1.46%
$ 276.17 million $ 219.71 million
Mar 31, 2022 $ 0.0204
+10.87%
$ 272.18 million $ 148.08 million
Mar 30, 2022 $ 0.0184
+11.06%
$ 245.5 million $ 108.3 million
Mar 29, 2022 $ 0.0165
+4.59%
$ 221.06 million $ 77.98 million
Mar 28, 2022 $ 0.0158
-5.71%
$ 211.36 million $ 83.08 million
Mar 27, 2022 $ 0.0168
+11.95%
$ 224.17 million $ 113.36 million
Mar 26, 2022 $ 0.015
+5.96%
$ 200.24 million $ 22.94 million
Mar 25, 2022 $ 0.0141
-3.74%
$ 188.98 million $ 68.69 million
Mar 24, 2022 $ 0.0147
+0.55%
$ 196.32 million $ 31.87 million
Mar 23, 2022 $ 0.0146
+3.35%
$ 195.25 million $ 39.62 million
Mar 22, 2022 $ 0.0141
+2.51%
$ 188.91 million $ 46.76 million
Mar 21, 2022 $ 0.0138
+4.82%
$ 184.27 million $ 35.12 million
Mar 20, 2022 $ 0.0131
-4.52%
$ 175.8 million $ 18.36 million
Mar 19, 2022 $ 0.0138
+3.48%
$ 184.12 million $ 24.87 million
Mar 18, 2022 $ 0.0133
+1.70%
$ 177.92 million $ 22.25 million
Mar 17, 2022 $ 0.0131
-4.65%
$ 174.94 million $ 47.71 million
Mar 16, 2022 $ 0.0137
+14.13%
$ 183.47 million $ 46.98 million
Mar 15, 2022 $ 0.012
-6.50%
$ 160.76 million $ 21.88 million
Mar 14, 2022 $ 0.0129
+9.32%
$ 171.94 million $ 27.99 million
Mar 13, 2022 $ 0.0118
-2.37%
$ 157.29 million $ 16.11 million
Mar 12, 2022 $ 0.012
-2.03%
$ 161.11 million $ 9.8 million
Mar 11, 2022 $ 0.0123
+1.22%
$ 164.46 million $ 12.06 million
Mar 10, 2022 $ 0.0121
-7.12%
$ 162.48 million $ 15.69 million
Mar 9, 2022 $ 0.0131
+7.94%
$ 174.93 million $ 17.66 million
Mar 8, 2022 $ 0.0121
+2.75%
$ 162.06 million $ 15.44 million
Mar 7, 2022 $ 0.0118
+1.56%
$ 157.73 million $ 20.14 million
Mar 6, 2022 $ 0.0116
-5.92%
$ 155.31 million $ 12.15 million
Mar 5, 2022 $ 0.0123
+3.53%
$ 165.08 million $ 11.99 million
Mar 4, 2022 $ 0.0119
-8.24%
$ 159.45 million $ 16.03 million
Mar 3, 2022 $ 0.013
-7.09%
$ 173.77 million $ 17.12 million
Mar 2, 2022 $ 0.014
-4.26%
$ 187.03 million $ 19.85 million
Mar 1, 2022 $ 0.0146
+0.52%
$ 195.36 million $ 23.51 million
Feb 28, 2022 $ 0.0145
+16.16%
$ 194.31 million $ 17.08 million
Feb 27, 2022 $ 0.0125
-7.34%
$ 167.28 million $ 13.64 million
Feb 26, 2022 $ 0.0135
-0.80%
$ 180.54 million $ 12.93 million
Feb 25, 2022 $ 0.0136
+6.52%
$ 181.98 million $ 19.14 million
Feb 24, 2022 $ 0.0128
-3.25%
$ 170.83 million $ 35.56 million
Feb 23, 2022 $ 0.0132
-6.25%
$ 176.58 million $ 16.69 million
Feb 22, 2022 $ 0.0141
+8.26%
$ 188.34 million $ 20.78 million
Feb 21, 2022 $ 0.013
-10.86%
$ 173.97 million $ 26.21 million
Feb 20, 2022 $ 0.0146
-11.02%
$ 195.17 million $ 20.19 million
Feb 19, 2022 $ 0.0164
+1.28%
$ 219.35 million $ 13.75 million
Feb 18, 2022 $ 0.0162
-3.97%
$ 216.59 million $ 24.73 million
Feb 17, 2022 $ 0.0169
-11.39%
$ 225.53 million $ 27.48 million