Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RSS3USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.302169 | -0.006177 | -2.00% | 0.307963 | 0.316819 | 0.281173 | 33.00 |
| May 22 2024 | 0.308346 | -0.020407 | -6.21% | 0.328504 | 0.330864 | 0.302441 | 66.00 |
| May 21 2024 | 0.328753 | -0.008528 | -2.53% | 0.337995 | 0.341902 | 0.318132 | 19.00 |
| May 20 2024 | 0.337281 | 0.021664 | 6.86% | 0.305513 | 0.351455 | 0.30205 | 18.00 |
| May 19 2024 | 0.315618 | -0.016083 | -4.85% | 0.331543 | 0.331944 | 0.313668 | 12.00 |
| May 18 2024 | 0.331701 | 0.008099 | 2.50% | 0.323797 | 0.336876 | 0.322274 | 15.00 |
| May 17 2024 | 0.323602 | 0.003385 | 1.06% | 0.320112 | 0.330732 | 0.31643 | 20.00 |
| May 16 2024 | 0.320217 | -0.032984 | -9.34% | 0.353106 | 0.353569 | 0.31593 | 14.00 |
| May 15 2024 | 0.353201 | 0.048028 | 15.74% | 0.305513 | 0.353611 | 0.30205 | 27.00 |
| May 14 2024 | 0.305172 | -0.024186 | -7.34% | 0.329151 | 0.331534 | 0.304354 | 10.00 |
| May 13 2024 | 0.329359 | -0.017364 | -5.01% | 0.352676 | 0.353831 | 0.329127 | 16.00 |
| May 12 2024 | 0.346723 | -0.005531 | -1.57% | 0.352676 | 0.353831 | 0.346655 | 8.00 |
| May 11 2024 | 0.352254 | 0.014261 | 4.22% | 0.338374 | 0.353263 | 0.336196 | 20.00 |
| 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 |
| Apr 10 2024 | 0.432279 | -0.008478 | -1.92% | 0.440285 | 0.443644 | 0.407152 | 31.00 |
| Apr 09 2024 | 0.440757 | -0.039303 | -8.19% | 0.480568 | 0.486465 | 0.437696 | 9.00 |
| Apr 08 2024 | 0.48006 | 0.007836 | 1.66% | 0.48034 | 0.584956 | 0.437538 | 35.00 |
| Apr 07 2024 | 0.472224 | 0.045177 | 10.58% | 0.428736 | 0.494016 | 0.423809 | 140.00 |
| Apr 06 2024 | 0.427046 | -0.016259 | -3.67% | 0.442473 | 0.447843 | 0.423582 | 31.00 |
| Apr 05 2024 | 0.443305 | 0.005775 | 1.32% | 0.451857 | 0.47268 | 0.418182 | 61.00 |
| Apr 04 2024 | 0.43753 | -0.008135 | -1.83% | 0.443913 | 0.47556 | 0.410667 | 67.00 |
| Apr 03 2024 | 0.445665 | -0.036588 | -7.59% | 0.48034 | 0.584956 | 0.431644 | 56.00 |
| Apr 02 2024 | 0.482252 | -0.05491 | -10.22% | 0.535865 | 0.535865 | 0.460623 | 66.00 |
| Apr 01 2024 | 0.537162 | -0.036932 | -6.43% | 0.574436 | 0.576196 | 0.512176 | 45.00 |
| Mar 31 2024 | 0.574094 | 0.009275 | 1.64% | 0.56486 | 0.598015 | 0.547595 | 93.00 |
| Mar 30 2024 | 0.56482 | -0.000273 | -0.05% | 0.564383 | 0.582837 | 0.544265 | 57.00 |
| Mar 29 2024 | 0.565093 | 0.002909 | 0.52% | 0.561864 | 0.574185 | 0.535023 | 48.00 |
| Mar 28 2024 | 0.562184 | 0.011465 | 2.08% | 0.551698 | 0.616942 | 0.546372 | 61.00 |
| Mar 27 2024 | 0.55072 | -0.029428 | -5.07% | 0.580285 | 0.631413 | 0.549263 | 118.00 |
| Mar 26 2024 | 0.580147 | 0.045832 | 8.58% | 0.534555 | 0.622689 | 0.518973 | 150.00 |
| Mar 25 2024 | 0.534315 | 0.042816 | 8.71% | 0.461102 | 0.557041 | 0.427779 | 84.00 |
| Mar 24 2024 | 0.4915 | 0.028092 | 6.06% | 0.462291 | 0.49362 | 0.45492 | 37.00 |
| Mar 23 2024 | 0.463408 | -0.00357 | -0.76% | 0.46863 | 0.492658 | 0.458901 | 38.00 |
| Mar 22 2024 | 0.466978 | -0.03104 | -6.23% | 0.498512 | 0.504865 | 0.430136 | 34.00 |
| Mar 21 2024 | 0.498018 | -0.003551 | -0.71% | 0.500114 | 0.511118 | 0.486487 | 0.00 |
| Mar 20 2024 | 0.501568 | 0.046217 | 10.15% | 0.453375 | 0.503816 | 0.439826 | 17.00 |
| Mar 19 2024 | 0.455351 | -0.006547 | -1.42% | 0.461102 | 0.512276 | 0.427779 | 43.00 |
| Mar 18 2024 | 0.461899 | -0.088852 | -16.13% | 0.475299 | 0.524392 | 0.442027 | 120.00 |
| Mar 17 2024 | 0.550751 | 0.101951 | 22.72% | 0.452526 | 0.590767 | 0.442757 | 157.00 |
| Mar 16 2024 | 0.4488 | -0.093316 | -17.21% | 0.542913 | 0.547018 | 0.443572 | 113.00 |
| Mar 15 2024 | 0.542116 | 0.016314 | 3.10% | 0.475299 | 0.545304 | 0.421652 | 144.00 |
| Mar 14 2024 | 0.525802 | 0.109875 | 26.42% | 0.415482 | 0.526167 | 0.3961 | 93.00 |
| Mar 13 2024 | 0.415927 | -0.049841 | -10.70% | 0.46617 | 0.467343 | 0.399594 | 35.00 |
| Mar 12 2024 | 0.465768 | -0.003807 | -0.81% | 0.475299 | 0.509737 | 0.419774 | 73.00 |
| Mar 11 2024 | 0.469575 | 0.027346 | 6.18% | 0.238932 | 0.541768 | 0.232366 | 160.00 |
| Mar 10 2024 | 0.442228 | -0.003673 | -0.82% | 0.445139 | 0.451654 | 0.433085 | 0.00 |
| Mar 09 2024 | 0.445901 | 0.157699 | 54.72% | 0.288138 | 0.445901 | 0.278407 | 376.00 |
| Mar 08 2024 | 0.288202 | 0.028949 | 11.17% | 0.259996 | 0.289235 | 0.242193 | 93.00 |
| Mar 07 2024 | 0.259253 | 0.020989 | 8.81% | 0.238932 | 0.260396 | 0.232366 | 56.00 |
| Mar 06 2024 | 0.238264 | 0.025481 | 11.98% | 0.213518 | 0.2433 | 0.207026 | 26.00 |
| Mar 05 2024 | 0.212783 | -0.017395 | -7.56% | 0.23031 | 0.230772 | 0.197637 | 20.00 |
| Mar 04 2024 | 0.230178 | -0.016471 | -6.68% | 0.22175 | 0.244029 | 0.220734 | 10.00 |
| Mar 03 2024 | 0.246649 | 0.002651 | 1.09% | 0.242497 | 0.256735 | 0.23595 | 53.00 |
| Mar 02 2024 | 0.243998 | -0.012962 | -5.04% | 0.256897 | 0.25897 | 0.234459 | 54.00 |
| Mar 01 2024 | 0.25696 | 0.04949 | 23.85% | 0.206688 | 0.262086 | 0.206688 | 59.00 |
| Feb 29 2024 | 0.20747 | -0.012571 | -5.71% | 0.22175 | 0.228622 | 0.206998 | 20.00 |
| Feb 28 2024 | 0.220041 | 0.024004 | 12.24% | 0.196246 | 0.231646 | 0.195862 | 49.00 |
| Feb 27 2024 | 0.196037 | -0.029625 | -13.13% | 0.225798 | 0.232365 | 0.195929 | 37.00 |
| Feb 26 2024 | 0.225662 | -0.015131 | -6.28% | 0.215602 | 0.23308 | 0.185755 | 27.00 |
| Feb 25 2024 | 0.240793 | 0.032917 | 15.83% | 0.208046 | 0.254169 | 0.207528 | 95.00 |
| Feb 24 2024 | 0.207877 | -0.003324 | -1.57% | 0.211029 | 0.211882 | 0.200683 | 29.00 |
