rsr3s(RSR3S)Vandaag
$0.030742
1 jaar geleden
$0.005879
2 jaar geleden
$0.098294
3 jaar geleden
$0.11143
4 jaar geleden
$0.566576
rsr3s Prijsgeschiedenis
(RSR3S)Tijdsperiode: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.03626 | $0.039 | $0.032 | $0.03422 | $317.266K |
2025-09-10 | $0.038875 | $0.039 | $0.035 | $0.035861 | $342.915K |
2025-09-09 | $0.037585 | $0.04 | $0.033 | $0.038402 | $275.863K |
2025-09-08 | $0.041929 | $0.043 | $0.036 | $0.037022 | $153.469K |
2025-09-07 | $0.047994 | $0.048 | $0.04 | $0.041273 | $144.839K |
2025-09-06 | $0.046574 | $0.048 | $0.043 | $0.047473 | $342.110K |
2025-09-05 | $0.050991 | $0.052 | $0.039 | $0.04628 | $253.013K |
2025-09-04 | $0.043415 | $0.051 | $0.042 | $0.050235 | $278.801K |
2025-09-03 | $0.048898 | $0.047 | $0.042 | $0.042908 | $349.544K |
2025-09-02 | $0.057297 | $0.061 | $0.044 | $0.047315 | $289.301K |
2025-09-01 | $0.052082 | $0.059 | $0.05 | $0.057853 | $172.734K |
2025-08-31 | $0.052315 | $0.053 | $0.047 | $0.051913 | $257.047K |
2025-08-30 | $0.053488 | $0.056 | $0.05 | $0.051535 | $388.197K |
2025-08-29 | $0.046666 | $0.054 | $0.043 | $0.053315 | $371.107K |
2025-08-28 | $0.04714 | $0.052 | $0.043 | $0.045912 | $330.428K |
2025-08-27 | $0.051077 | $0.049 | $0.044 | $0.046717 | $441.486K |
2025-08-26 | $0.047353 | $0.054 | $0.045 | $0.049998 | $519.766K |
2025-08-25 | $0.042263 | $0.048 | $0.034 | $0.047052 | $219.909K |
2025-08-24 | $0.040261 | $0.044 | $0.037 | $0.041556 | $415.909K |
2025-08-23 | $0.038737 | $0.041 | $0.033 | $0.03961 | $431.743K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-12
rsr3s(RSR3S)
