Reserve Rights Token Historical Data

RSR Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.0831
-13.43%
$ 1.11 billion $ 131.66 million
Apr 18, 2021 $ 0.096
-7.68%
$ 1.28 billion $ 252.66 million
Apr 17, 2021 $ 0.104
-7.53%
$ 1.39 billion $ 172.07 million
Apr 16, 2021 $ 0.112
+11.90%
$ 1.5 billion $ 338.89 million
Apr 15, 2021 $ 0.1
+17.39%
$ 1.34 billion $ 261.8 million
Apr 14, 2021 $ 0.0856
-0.55%
$ 1.14 billion $ 89.73 million
Apr 13, 2021 $ 0.0861
+2.80%
$ 1.15 billion $ 87.9 million
Apr 12, 2021 $ 0.0837
-3.56%
$ 1.12 billion $ 75.46 million
Apr 11, 2021 $ 0.0868
-3.37%
$ 1.16 billion $ 143.9 million
Apr 10, 2021 $ 0.0898
+14.55%
$ 1.2 billion $ 148.43 million
Apr 9, 2021 $ 0.0784
-6.06%
$ 1.05 billion $ 60.22 million
Apr 8, 2021 $ 0.0835
+7.60%
$ 1.12 billion $ 60.38 million
Apr 7, 2021 $ 0.0776
-7.29%
$ 1.04 billion $ 96 million
Apr 6, 2021 $ 0.0837
-2.01%
$ 1.12 billion $ 97.79 million
Apr 5, 2021 $ 0.0854
-3.40%
$ 1.14 billion $ 94.51 million
Apr 4, 2021 $ 0.0885
+9.62%
$ 1.18 billion $ 106.99 million
Apr 3, 2021 $ 0.0807
-8.12%
$ 1.08 billion $ 87.09 million
Apr 2, 2021 $ 0.0878
-0.40%
$ 1.17 billion $ 73.93 million
Apr 1, 2021 $ 0.0882
-1.86%
$ 1.18 billion $ 68.2 million
Mar 30, 2021 $ 0.0921
+5.14%
$ 1.23 billion $ 117.48 million
Mar 29, 2021 $ 0.0876
+4.93%
$ 1.17 billion $ 76.25 million
Mar 28, 2021 $ 0.0835
+0.66%
$ 1.12 billion $ 86.34 million
Mar 27, 2021 $ 0.0829
+2.85%
$ 1.11 billion $ 74.06 million
Mar 26, 2021 $ 0.0806
+8.34%
$ 1.08 billion $ 85.16 million
Mar 25, 2021 $ 0.0744
+1.96%
$ 995.35 million $ 103.79 million
Mar 24, 2021 $ 0.073
-10.44%
$ 976.6 million $ 115.55 million
Mar 23, 2021 $ 0.0815
-5.65%
$ 1.09 billion $ 104.59 million
Mar 22, 2021 $ 0.0864
-9.26%
$ 1.16 billion $ 115.04 million
Mar 21, 2021 $ 0.0952
+8.51%
$ 1.27 billion $ 144.86 million
Mar 20, 2021 $ 0.0878
-5.69%
$ 1.17 billion $ 134.68 million
Mar 19, 2021 $ 0.093
+16.52%
$ 1.24 billion $ 146.13 million
Mar 18, 2021 $ 0.0798
-1.93%
$ 1.07 billion $ 196.79 million
Mar 17, 2021 $ 0.0813
+2.43%
$ 1.09 billion $ 229.48 million
Mar 16, 2021 $ 0.0793
-2.66%
$ 1.06 billion $ 454.07 million
Mar 15, 2021 $ 0.0814
+18.51%
$ 1.09 billion $ 323.03 million
Mar 14, 2021 $ 0.0692
-5.35%
$ 925.52 million $ 144.93 million
Mar 13, 2021 $ 0.0731
+8.56%
$ 977.16 million $ 189.28 million
Mar 12, 2021 $ 0.0673
-4.75%
$ 900.55 million $ 232.01 million
Mar 11, 2021 $ 0.0706
+4.16%
$ 944.56 million $ 246.63 million
Mar 10, 2021 $ 0.0678
-8.11%
$ 906.37 million $ 304.39 million
Mar 9, 2021 $ 0.0738
-5.28%
$ 706.06 million $ 354.32 million
Mar 8, 2021 $ 0.0779
+5.30%
$ 745.02 million $ 375.59 million
Mar 7, 2021 $ 0.0742
+23.60%
$ 709.28 million $ 364.03 million
Mar 6, 2021 $ 0.0601
-0.35%
$ 574.44 million $ 171.62 million
Mar 5, 2021 $ 0.0603
+2.76%
$ 576.45 million $ 220.48 million
Mar 4, 2021 $ 0.0588
-5.41%
$ 562.58 million $ 229.68 million
Mar 3, 2021 $ 0.0623
+0.68%
$ 595.7 million $ 248.57 million
Mar 2, 2021 $ 0.0621
+8.52%
$ 593.64 million $ 272.12 million
Mar 1, 2021 $ 0.0571
+7.91%
$ 545.76 million $ 229.69 million
Feb 28, 2021 $ 0.0526
-0.43%
$ 503.44 million $ 196.5 million