RSS3 Historical Data - RSS3USD | 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:RSS3USD)
RSS3 (Cryptocurrency:RSS3USD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
RSS3	RSS3USD	Crypto	211,516,307	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001737	0.51%	0.339619

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.338374	0.347092	0.336196	0.337883	0.081308 - 0.631413

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	07:10:47	0.511032	0.339619	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2.58	7.59	RSS3

RSS3USD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.359451	0.407019	0.330569	22.79	-0.019832	-5.52%
1 Month	0.320394	0.428999	0.237914	35.56	0.019225	6.00%
3 Months	0.157516	0.631413	0.136527	60.64	0.182104	115.61%
6 Months	0.08637	0.631413	0.085706	39.66	0.25325	293.22%
1 Year	0.117361	0.631413	0.081308	23.82	0.222259	189.38%
3 Years	0.147422	0.631413	0.081308	22.83	0.192197	130.37%
5 Years	0.147422	0.631413	0.081308	22.83	0.192197	130.37%

RSS3USD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.337993	-0.01505	-4.26%	0.354971	0.362451	0.330569	18.00
May 09 2024	0.353043	-0.002477	-0.70%	0.355798	0.36159	0.334576	26.00
May 08 2024	0.35552	-0.007477	-2.06%	0.3623	0.363433	0.344968	30.00
May 07 2024	0.362997	-0.00975	-2.62%	0.372716	0.39212	0.361439	29.00
May 06 2024	0.372746	-0.0082	-2.15%	0.381173	0.407019	0.33089	11.00
May 05 2024	0.380946	0.024003	6.72%	0.356848	0.397367	0.348341	28.00
May 04 2024	0.356944	-0.002933	-0.82%	0.359451	0.37076	0.355156	15.00
May 03 2024	0.359877	0.019768	5.81%	0.340101	0.367574	0.338502	18.00
May 02 2024	0.340109	0.002475	0.73%	0.337248	0.344771	0.314642	21.00
May 01 2024	0.337634	0.000173	0.05%	0.336298	0.338496	0.309842	33.00
Apr 30 2024	0.33746	-0.044521	-11.66%	0.381173	0.382725	0.31725	26.00
Apr 29 2024	0.381981	0.013345	3.62%	0.365536	0.38548	0.359036	27.00
Apr 28 2024	0.368637	-0.014882	-3.88%	0.383531	0.408773	0.368103	35.00
Apr 27 2024	0.383519	0.030447	8.62%	0.353436	0.387596	0.339703	23.00
Apr 26 2024	0.353072	-0.014403	-3.92%	0.367236	0.370565	0.351996	9.00
Apr 25 2024	0.367476	-0.004355	-1.17%	0.372386	0.375631	0.352635	21.00
Apr 24 2024	0.37183	-0.044044	-10.59%	0.416301	0.424567	0.371732	39.00
Apr 23 2024	0.415874	0.007094	1.74%	0.410626	0.420978	0.39149	24.00
Apr 22 2024	0.40878	0.005896	1.46%	0.365536	0.428999	0.361482	17.00
Apr 21 2024	0.402884	0.002282	0.57%	0.400356	0.417991	0.399527	23.00
Apr 20 2024	0.400602	0.033473	9.12%	0.365536	0.418966	0.361482	41.00
Apr 19 2024	0.367129	-0.007864	-2.10%	0.374347	0.383705	0.33294	33.00
Apr 18 2024	0.374994	0.021676	6.13%	0.354131	0.392681	0.335917	39.00
Apr 17 2024	0.353318	-0.014811	-4.02%	0.367864	0.370546	0.327573	39.00
Apr 16 2024	0.368128	0.006967	1.93%	0.3606	0.376836	0.333746	53.00
Apr 15 2024	0.361162	-0.014302	-3.81%	0.375451	0.391779	0.345808	89.00
Apr 14 2024	0.375464	0.106028	39.35%	0.267624	0.376412	0.260077	124.00
Apr 13 2024	0.269436	-0.05244	-16.29%	0.320394	0.321142	0.237914	90.00
Apr 12 2024	0.321876	-0.06992	-17.85%	0.391403	0.400468	0.299201	88.00
Apr 11 2024	0.391796	-0.040483	-9.37%	0.43178	0.444906	0.389929	54.00

See More Historical Prices »

TCW Special Purpose Acqu...

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