RSS3 Historical Data - RSS3ETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
RSS3 (Cryptocurrency:RSS3ETH)
RSS3 (Cryptocurrency:RSS3ETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
RSS3	RSS3ETH	Crypto	225,833,556	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000080	0.68%	0.000118

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000117	0.00012	0.000116	0.000117	0.000041 - 0.000192

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	01:11:47	0.468553	0.000118	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.000549	4.66	RSS3

RSS3ETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000114	0.00013	0.000113	22.75	0.00000419	3.68%
1 Month	0.000112	0.000136	0.000081	38.08	0.00000625	5.59%
3 Months	0.00005	0.000192	0.00005	61.06	0.000068	135.50%
6 Months	0.000066	0.000192	0.000041	39.78	0.000052	78.13%
1 Year	0.000062	0.000192	0.000041	23.83	0.000056	91.40%
3 Years	0.000077	0.000192	0.000041	22.84	0.000041	53.51%
5 Years	0.000077	0.000192	0.000041	22.84	0.000041	53.51%

RSS3ETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.000116	-0.00000300	-2.51%	0.00012	0.00012	0.000113	26.00
May 08 2024	0.00012	-0.00000068	-0.57%	0.00012	0.000125	0.000116	30.00
May 07 2024	0.00012	-0.00000100	-0.82%	0.000121	0.000127	0.00012	29.00
May 06 2024	0.000121	-0.00000002	-0.02%	0.000122	0.000129	0.00012	11.00
May 05 2024	0.000121	0.00000700	6.11%	0.000115	0.00013	0.000113	28.00
May 04 2024	0.000115	-0.00000100	-0.86%	0.000116	0.00012	0.000114	15.00
May 03 2024	0.000116	0.00000200	1.76%	0.000114	0.000118	0.000113	18.00
May 02 2024	0.000114	0.00000045	0.40%	0.000113	0.000115	0.000109	21.00
May 01 2024	0.000113	0.00000200	1.79%	0.000112	0.000114	0.000108	33.00
Apr 30 2024	0.000112	-0.00000700	-5.89%	0.000119	0.000119	0.000109	26.00
Apr 29 2024	0.000119	0.00000600	5.31%	0.000114	0.000123	0.000114	27.00
Apr 28 2024	0.000113	-0.00000500	-4.24%	0.000118	0.000124	0.000113	35.00
Apr 27 2024	0.000118	0.00000500	4.43%	0.000113	0.000119	0.00011	23.00
Apr 26 2024	0.000113	-0.00000400	-3.44%	0.000116	0.000124	0.000113	9.00
Apr 25 2024	0.000116	-0.00000200	-1.69%	0.000119	0.000119	0.000113	21.00
Apr 24 2024	0.000119	-0.000011	-8.51%	0.000129	0.000131	0.000118	39.00
Apr 23 2024	0.000129	0.00000100	0.78%	0.000128	0.000132	0.000124	24.00
Apr 22 2024	0.000128	-0.00000029	-0.23%	0.00013	0.000136	0.000126	17.00
Apr 21 2024	0.000128	0.00000088	0.69%	0.000127	0.000136	0.000127	23.00
Apr 20 2024	0.000127	0.00000700	5.85%	0.00012	0.000136	0.00012	41.00
Apr 19 2024	0.00012	-0.00000300	-2.45%	0.000122	0.000126	0.000115	33.00
Apr 18 2024	0.000122	0.00000400	3.38%	0.000118	0.000128	0.000111	39.00
Apr 17 2024	0.000118	-0.00000086	-0.72%	0.000119	0.000123	0.000111	39.00
Apr 16 2024	0.000119	0.00000300	2.58%	0.000116	0.000123	0.00011	53.00
Apr 15 2024	0.000116	-0.00000200	-1.68%	0.000118	0.000123	0.000111	89.00
Apr 14 2024	0.000119	0.00003	33.72%	0.000089	0.000119	0.000088	124.00
Apr 13 2024	0.000089	-0.00001	-10.08%	0.000099	0.000099	0.000081	90.00
Apr 12 2024	0.000099	-0.000012	-10.74%	0.000112	0.000114	0.000092	88.00
Apr 11 2024	0.000112	-0.00001	-8.19%	0.000122	0.000126	0.000109	54.00
Apr 10 2024	0.000122	-0.00000300	-2.39%	0.000126	0.000126	0.000116	31.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions