Reserve Rights Token Historical Data

RSR Page 39
Download
Date Close Price change Market cap Trading volume
Feb 27, 2021 $ 0.0528
+14.59%
$ 505.41 million $ 341 million
Feb 26, 2021 $ 0.046
+10.20%
$ 440.21 million $ 284.59 million
Feb 25, 2021 $ 0.0421
-4.88%
$ 402.64 million $ 174.8 million
Feb 24, 2021 $ 0.0442
+1.26%
$ 422.6 million $ 267.92 million
Feb 23, 2021 $ 0.0434
-16.31%
$ 415.21 million $ 309.78 million
Feb 22, 2021 $ 0.0518
-6.46%
$ 495.51 million $ 337.58 million
Feb 21, 2021 $ 0.0554
-0.99%
$ 529.72 million $ 229.91 million
Feb 20, 2021 $ 0.0561
-7.29%
$ 536.18 million $ 295.14 million
Feb 19, 2021 $ 0.0606
-3.42%
$ 579.69 million $ 269.24 million
Feb 18, 2021 $ 0.0629
+9.58%
$ 601.58 million $ 289.84 million
Feb 17, 2021 $ 0.0576
+3.37%
$ 550.91 million $ 373.06 million
Feb 16, 2021 $ 0.0557
-1.75%
$ 533.05 million $ 308.95 million
Feb 15, 2021 $ 0.0567
-9.50%
$ 542.03 million $ 507.99 million
Feb 14, 2021 $ 0.0628
-13.32%
$ 600.4 million $ 403.67 million
Feb 13, 2021 $ 0.0725
+5.33%
$ 693.67 million $ 462.17 million
Feb 12, 2021 $ 0.0687
+15.12%
$ 657.56 million $ 458.78 million
Feb 11, 2021 $ 0.0597
+10.41%
$ 570.91 million $ 363.44 million
Feb 10, 2021 $ 0.0541
+7.54%
$ 517.1 million $ 506.17 million
Feb 9, 2021 $ 0.0503
+17.74%
$ 481.1 million $ 308.81 million
Feb 8, 2021 $ 0.0427
+12.40%
$ 408.57 million $ 215.92 million
Feb 7, 2021 $ 0.038
-4.75%
$ 363.55 million $ 208.14 million
Feb 6, 2021 $ 0.0399
-11.53%
$ 381.71 million $ 208.17 million
Feb 5, 2021 $ 0.0451
+15.87%
$ 431.8 million $ 244.07 million
Feb 4, 2021 $ 0.039
-1.76%
$ 372.67 million $ 178.28 million
Feb 3, 2021 $ 0.0397
-2.75%
$ 379.85 million $ 144.21 million
Feb 2, 2021 $ 0.0408
+9.84%
$ 390.6 million $ 191.85 million
Feb 1, 2021 $ 0.0372
+11.14%
$ 355.64 million $ 139.13 million
Jan 30, 2021 $ 0.0354
+3.27%
$ 338.32 million $ 131.72 million
Jan 29, 2021 $ 0.0342
+2.81%
$ 327.34 million $ 220 million
Jan 28, 2021 $ 0.0332
+2.72%
$ 317.2 million $ 159.93 million
Jan 27, 2021 $ 0.0322
-12.03%
$ 308.42 million $ 164.15 million
Jan 26, 2021 $ 0.0367
+1.67%
$ 350.91 million $ 140.47 million
Jan 24, 2021 $ 0.0388
+2.19%
$ 370.91 million $ 118.57 million
Jan 23, 2021 $ 0.0379
-0.88%
$ 362.48 million $ 105.74 million
Jan 22, 2021 $ 0.0382
+13.50%
$ 365.6 million $ 143.03 million
Jan 21, 2021 $ 0.0337
-20.23%
$ 321.89 million $ 166.05 million
Jan 20, 2021 $ 0.0422
+0.71%
$ 403.63 million $ 225 million
Jan 19, 2021 $ 0.0419
-11.27%
$ 401.23 million $ 228.71 million
Jan 18, 2021 $ 0.0473
+17.69%
$ 452.18 million $ 286.01 million
Jan 17, 2021 $ 0.0402
-0.76%
$ 384.2 million $ 186.11 million
Jan 16, 2021 $ 0.0405
+5.32%
$ 387.25 million $ 222.9 million
Jan 15, 2021 $ 0.0385
-3.55%
$ 367.81 million $ 219.12 million
Jan 14, 2021 $ 0.0398
-1.01%
$ 380.86 million $ 184.72 million
Jan 13, 2021 $ 0.0402
+9.84%
$ 384.61 million $ 176.77 million
Jan 12, 2021 $ 0.0366
-6.85%
$ 350.42 million $ 164.36 million
Jan 11, 2021 $ 0.0393
-8.75%
$ 376.22 million $ 194.83 million
Jan 10, 2021 $ 0.0431
-7.83%
$ 412.29 million $ 148.42 million
Jan 9, 2021 $ 0.0468
+10.05%
$ 447.49 million $ 195.24 million
Jan 8, 2021 $ 0.0425
+6.67%
$ 406.61 million $ 161.66 million
Jan 7, 2021 $ 0.0399
+0.66%
$ 381.18 million $ 159.77 million