Reserve Rights Token Historical Data

RSR Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.019
-1.69%
$ 254.52 million $ 22.06 million
Feb 15, 2022 $ 0.0194
+7.40%
$ 258.88 million $ 24.14 million
Feb 14, 2022 $ 0.018
+2.14%
$ 241.05 million $ 22.43 million
Feb 13, 2022 $ 0.0176
-2.20%
$ 235.99 million $ 17.35 million
Feb 12, 2022 $ 0.018
-2.03%
$ 241.29 million $ 23.45 million
Feb 11, 2022 $ 0.0184
-9.09%
$ 246.29 million $ 57.66 million
Feb 10, 2022 $ 0.0203
-3.87%
$ 270.92 million $ 51.54 million
Feb 9, 2022 $ 0.0211
+4.20%
$ 281.83 million $ 24.13 million
Feb 8, 2022 $ 0.0202
-5.98%
$ 270.47 million $ 38.53 million
Feb 7, 2022 $ 0.0215
+7.24%
$ 287.65 million $ 34.62 million
Feb 6, 2022 $ 0.0201
+2.22%
$ 268.23 million $ 32.02 million
Feb 5, 2022 $ 0.0196
+1.75%
$ 262.42 million $ 29.97 million
Feb 4, 2022 $ 0.0193
+12.90%
$ 257.9 million $ 19.5 million
Feb 3, 2022 $ 0.0171
-0.19%
$ 228.43 million $ 17.22 million
Feb 2, 2022 $ 0.0171
-7.05%
$ 228.88 million $ 21.08 million
Feb 1, 2022 $ 0.0184
+0.61%
$ 246.23 million $ 18.42 million
Jan 31, 2022 $ 0.0183
+3.59%
$ 244.75 million $ 22.01 million
Jan 30, 2022 $ 0.0177
-5.46%
$ 236.27 million $ 19.22 million
Jan 29, 2022 $ 0.0187
+0.39%
$ 249.92 million $ 37.09 million
Jan 28, 2022 $ 0.0186
+4.06%
$ 248.95 million $ 33.46 million
Jan 27, 2022 $ 0.0179
+2.93%
$ 239.23 million $ 39.5 million
Jan 26, 2022 $ 0.0174
-1.02%
$ 232.41 million $ 30.44 million
Jan 25, 2022 $ 0.0176
-0.28%
$ 234.81 million $ 27.27 million
Jan 24, 2022 $ 0.0176
-6.34%
$ 235.47 million $ 41.01 million
Jan 23, 2022 $ 0.0188
+2.92%
$ 251.42 million $ 27.87 million
Jan 22, 2022 $ 0.0183
-10.05%
$ 244.29 million $ 48.57 million
Jan 21, 2022 $ 0.0203
-11.02%
$ 271.58 million $ 40.89 million
Jan 20, 2022 $ 0.0228
-4.06%
$ 305.23 million $ 23.73 million
Jan 19, 2022 $ 0.0238
-5.17%
$ 318.17 million $ 18.88 million
Jan 18, 2022 $ 0.0251
-0.60%
$ 335.5 million $ 18.34 million
Jan 17, 2022 $ 0.0252
-5.49%
$ 337.53 million $ 16.04 million
Jan 16, 2022 $ 0.0267
-0.60%
$ 357.12 million $ 17.42 million
Jan 15, 2022 $ 0.0269
+0.51%
$ 359.28 million $ 16.64 million
Jan 14, 2022 $ 0.0267
+2.07%
$ 357.46 million $ 20.05 million
Jan 13, 2022 $ 0.0262
-4.06%
$ 350.2 million $ 31.63 million
Jan 12, 2022 $ 0.0273
+8.75%
$ 365.03 million $ 36.47 million
Jan 11, 2022 $ 0.0251
+4.66%
$ 335.65 million $ 22.62 million
Jan 10, 2022 $ 0.024
-6.01%
$ 320.7 million $ 28.05 million
Jan 9, 2022 $ 0.0255
+3.67%
$ 341.22 million $ 22.86 million
Jan 8, 2022 $ 0.0246
-3.73%
$ 329.12 million $ 29.26 million
Jan 7, 2022 $ 0.0256
-7.75%
$ 341.86 million $ 47.83 million
Jan 6, 2022 $ 0.0277
-2.83%
$ 370.58 million $ 34.99 million
Jan 5, 2022 $ 0.0285
-8.52%
$ 381.39 million $ 47.62 million
Jan 4, 2022 $ 0.0312
+3.02%
$ 416.92 million $ 40.36 million
Jan 3, 2022 $ 0.0303
-2.37%
$ 404.7 million $ 32.36 million
Jan 2, 2022 $ 0.031
+2.71%
$ 414.54 million $ 30.05 million
Jan 1, 2022 $ 0.0302
+4.04%
$ 403.61 million $ 17.78 million
Dec 31, 2021 $ 0.029
-3.59%
$ 387.92 million $ 29.19 million
Dec 30, 2021 $ 0.0301
+1.25%
$ 402.37 million $ 29.15 million
Dec 29, 2021 $ 0.0297
-1.35%
$ 397.41 million $ 39.96 million