ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,275.57
      -0.15%
      US Tech 100
      18,096.40
      -0.16%
      Dow Jones
      38,655.75
      0.22%
      Brent Oil
      77.81
      -0.42%
      Bitcoin
      70,561.43
      2.55%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LBNK
      5. RSS3 (LBank:RSS3USDT)

      6. RSS3 (LBank:RSS3USDT) Historical

      RSS3USDT RSS3

      0.3156
      -0.0115 (-3.52%)
      13:58:43 - Realtime Data

      RSS3USDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 03 2024 0.3271 0.0444 15.71% 0.2812 0.3374 0.2793 150,332.00
      Jun 02 2024 0.2827 -0.0044 -1.53% 0.2871 0.2985 0.2804 159,672.00
      Jun 01 2024 0.2871 -0.0151 -5.00% 0.3024 0.308 0.2834 152,049.00
      May 31 2024 0.3022 0.0091 3.10% 0.2927 0.3137 0.2881 213,488.00
      May 30 2024 0.2931 0.0094 3.31% 0.284 0.3145 0.2752 147,812.00
      May 29 2024 0.2837 0.0045 1.61% 0.2789 0.2892 0.2766 160,691.00
      May 28 2024 0.2792 -0.0084 -2.92% 0.2872 0.2895 0.2753 162,905.00
      May 27 2024 0.2876 -0.0105 -3.52% 0.2955 0.2994 0.2787 149,780.00
      May 26 2024 0.2981 0.0006 0.20% 0.2984 0.3049 0.2902 143,615.00
      May 25 2024 0.2975 0.0086 2.98% 0.2889 0.3058 0.2879 174,763.00
      May 24 2024 0.2889 -0.0154 -5.06% 0.3043 0.3066 0.2869 140,727.00
      May 23 2024 0.3043 -0.0054 -1.74% 0.3102 0.3138 0.2878 137,937.00
      May 22 2024 0.3097 -0.0192 -5.84% 0.3287 0.3298 0.3046 136,037.00
      May 21 2024 0.3289 -0.0076 -2.26% 0.3375 0.3385 0.3171 182,598.00
      May 20 2024 0.3365 0.0234 7.47% 0.3139 0.3412 0.3059 215,616.00
      May 19 2024 0.3131 -0.0194 -5.83% 0.3332 0.3336 0.3118 134,655.00
      May 18 2024 0.3325 0.0107 3.33% 0.3218 0.3424 0.3211 134,057.00
      May 17 2024 0.3218 0.0026 0.81% 0.3187 0.3318 0.3152 138,833.00
      May 16 2024 0.3192 -0.0279 -8.04% 0.3485 0.350 0.3143 149,548.00
      May 15 2024 0.3471 0.0429 14.10% 0.3049 0.352 0.3019 149,917.00
      May 14 2024 0.3042 -0.023 -7.03% 0.3277 0.3312 0.3032 146,913.00
      May 13 2024 0.3272 -0.0176 -5.10% 0.3455 0.3458 0.3208 130,230.00
      May 12 2024 0.3448 -0.0076 -2.16% 0.3493 0.358 0.3435 135,492.00
      May 11 2024 0.3524 0.0159 4.73% 0.3355 0.3558 0.3342 139,339.00
      May 10 2024 0.3365 -0.0177 -5.00% 0.3521 0.3638 0.3315 126,283.00
      May 09 2024 0.3542 0.0093 2.70% 0.3441 0.3647 0.3358 115,392.00
      May 08 2024 0.3449 -0.012 -3.36% 0.3567 0.3646 0.3421 93,126.00
      May 07 2024 0.3569 -0.0075 -2.06% 0.3652 0.3955 0.3563 108,964.00
      May 06 2024 0.3644 -0.0149 -3.93% 0.3791 0.4087 0.3623 105,785.00
      May 05 2024 0.3793 0.0222 6.22% 0.3576 0.3926 0.3492 104,714.00
      May 04 2024 0.3571 -0.0048 -1.33% 0.3609 0.3686 0.3514 161,609.00
      May 03 2024 0.3619 0.0218 6.41% 0.3391 0.365 0.3361 113,287.00
      May 02 2024 0.3401 -0.0001 -0.03% 0.3349 0.3451 0.3119 120,785.00
      May 01 2024 0.3402 0.0087 2.62% 0.3297 0.3409 0.3104 117,472.00
      Apr 30 2024 0.3315 -0.047 -12.42% 0.377 0.383 0.3218 108,817.00
      Apr 29 2024 0.3785 0.013 3.56% 0.3673 0.3886 0.3558 109,590.00
      Apr 28 2024 0.3655 -0.0146 -3.84% 0.3752 0.410 0.3641 92,791.00
      Apr 27 2024 0.3801 0.0276 7.83% 0.3529 0.3898 0.3363 106,931.00
      Apr 26 2024 0.3525 -0.0146 -3.98% 0.3692 0.3718 0.3474 131,850.00
      Apr 25 2024 0.3671 -0.005 -1.34% 0.3724 0.3762 0.3499 92,698.00
      Apr 24 2024 0.3721 -0.0395 -9.60% 0.4136 0.4255 0.3668 86,045.00
      Apr 23 2024 0.4116 0.0021 0.51% 0.4116 0.4221 0.3876 80,520.00
      Apr 22 2024 0.4095 0.0047 1.16% 0.4068 0.4362 0.4002 83,896.00
      Apr 21 2024 0.4048 0.0006 0.15% 0.4035 0.4188 0.4004 92,172.00
      Apr 20 2024 0.4042 0.0397 10.89% 0.3642 0.419 0.3623 126,335.00
      Apr 19 2024 0.3645 -0.0056 -1.51% 0.3696 0.3846 0.331 133,806.00
      Apr 18 2024 0.3701 0.0185 5.26% 0.3506 0.3872 0.3324 151,512.00
      Apr 17 2024 0.3516 -0.0124 -3.41% 0.3607 0.3661 0.3276 163,849.00
      Apr 16 2024 0.364 0.0019 0.52% 0.3638 0.3751 0.3348 136,370.00
      Apr 15 2024 0.3621 -0.0106 -2.84% 0.3671 0.3955 0.3431 215,104.00
      Apr 14 2024 0.3727 0.1017 37.53% 0.2709 0.3786 0.2569 178,892.00
      Apr 13 2024 0.271 -0.0456 -14.40% 0.315 0.3192 0.2327 160,674.00
      Apr 12 2024 0.3166 -0.0708 -18.28% 0.3823 0.4015 0.2929 125,366.00
      Apr 11 2024 0.3874 -0.0456 -10.53% 0.4315 0.4325 0.3873 112,832.00
      Apr 10 2024 0.433 -0.0058 -1.32% 0.4381 0.4432 0.408 135,406.00
      Apr 09 2024 0.4388 -0.0446 -9.23% 0.4827 0.4837 0.4357 98,355.00
      Apr 08 2024 0.4834 0.0176 3.78% 0.4665 0.5048 0.4534 109,627.00
      Apr 07 2024 0.4658 0.0389 9.11% 0.424 0.4891 0.421 106,553.00
      Apr 06 2024 0.4269 -0.0086 -1.97% 0.4349 0.447 0.4212 112,295.00
      Apr 05 2024 0.4355 -0.0196 -4.31% 0.451 0.4854 0.4158 137,048.00
      Apr 04 2024 0.4551 0.0092 2.06% 0.4423 0.4629 0.4089 113,128.00
      Apr 03 2024 0.4459 -0.0304 -6.38% 0.4746 0.4783 0.4287 123,431.00
      Apr 02 2024 0.4763 -0.0523 -9.89% 0.5282 0.5283 0.4574 104,173.00
      Apr 01 2024 0.5286 -0.0442 -7.72% 0.5725 0.5795 0.5062 115,304.00
      Mar 31 2024 0.5728 0.0165 2.97% 0.5582 0.5888 0.5458 104,223.00
      Mar 30 2024 0.5563 -0.0059 -1.05% 0.5599 0.5901 0.5506 75,695.00
      Mar 29 2024 0.5622 0.0074 1.33% 0.5566 0.5822 0.5396 96,255.00
      Mar 28 2024 0.5548 0.0074 1.35% 0.5538 0.6168 0.544 79,896.00
      Mar 27 2024 0.5474 -0.0343 -5.90% 0.582 0.6423 0.5443 83,979.00
      Mar 26 2024 0.5817 0.0523 9.88% 0.531 0.6529 0.5163 101,801.00
      Mar 25 2024 0.5294 0.0403 8.24% 0.4855 0.5678 0.4741 188,657.00
      Mar 24 2024 0.4891 0.0284 6.16% 0.4628 0.4898 0.4576 117,985.00
      Mar 23 2024 0.4607 -0.0012 -0.26% 0.4623 0.4957 0.4559 133,413.00
      Mar 22 2024 0.4619 -0.0069 -1.47% 0.4696 0.4908 0.4464 108,422.00
      Mar 21 2024 0.4688 -0.0333 -6.63% 0.4989 0.5011 0.4531 114,444.00
      Mar 20 2024 0.5021 0.0537 11.98% 0.4509 0.5108 0.437 122,667.00
      Mar 19 2024 0.4484 -0.0078 -1.71% 0.4581 0.5193 0.4217 133,754.00
      Mar 18 2024 0.4562 -0.0891 -16.34% 0.5408 0.5415 0.4549 84,129.00
      Mar 17 2024 0.5453 0.0933 20.64% 0.452 0.5984 0.4331 112,507.00
      Mar 16 2024 0.452 -0.0911 -16.77% 0.5463 0.5552 0.439 115,502.00
      Mar 15 2024 0.5431 0.0531 10.84% 0.4873 0.5536 0.4131 129,782.00
      Mar 14 2024 0.490 0.0744 17.90% 0.4164 0.5212 0.3923 144,163.00
      Mar 13 2024 0.4156 -0.0231 -5.27% 0.4352 0.4382 0.403 142,397.00
      Mar 12 2024 0.4387 -0.0344 -7.27% 0.4765 0.5341 0.408 161,637.00
      Mar 11 2024 0.4731 0.0073 1.57% 0.4732 0.5373 0.4437 132,030.00
      Mar 10 2024 0.4658 0.0084 1.84% 0.4464 0.5798 0.423 238,318.00
      Mar 09 2024 0.4574 0.1734 61.06% 0.283 0.4636 0.2721 226,230.00
      Mar 08 2024 0.284 0.0255 9.86% 0.2591 0.2896 0.2379 292,132.00
      Mar 07 2024 0.2585 0.023 9.77% 0.2361 0.2631 0.229 363,454.00
      Mar 06 2024 0.2355 0.020 9.28% 0.2131 0.2446 0.2015 388,862.00

      Your Recent History

      LBNK
      RSS3USDT
      RSS3
      BTHB
      DFAKRW
      DeFine Art
      BIT
      P172B0
      BNP Paribas Issuance
      BIT
      P1ZNI4
      NLBNPIT1ZNI4 20240621 28
      Delayed Upgrade Clock