Rezerve Money
RZR
Rank #1817
$6.02
Updated 9 days ago
Market Cap
$8.86M
24h Volume
$6.37K
Avg Volume (6m)
$36.64K
24h High/Low
$6.18
$5.94
$5.94
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Sonic Ecosystem
Decentralized Finance (DeFi)
Chains
Ethereum
0xb4444468e444f89...
Sonic
0xb4444468e444f89...
Base
0xb4444468e444f89...
Arbitrum One
0xb4444468e444f89...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $6.02 | $6.18 | $5.94 | $6.02 | $6.37K | $8.86M |
| Nov 10, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $34.74K | $9.10M |
| Nov 9, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $38.77K | $7.19M |
| Nov 8, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $76.37K | $7.62M |
| Nov 7, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $4.23K | $8.16M |
| Nov 6, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $33.55K | $8.07M |
| Nov 5, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $192.09K | $8.46M |
| Nov 4, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $66.26K | $10.92M |
| Nov 3, 2025 | $10.65 | $10.65 | $10.65 | $10.65 | $17.84K | $12.48M |
| Nov 2, 2025 | $10.49 | $10.49 | $10.49 | $10.49 | $4.29K | $12.31M |
| Nov 1, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $10.41K | $12.22M |
| Oct 31, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | $15.25K | $11.99M |
| Oct 30, 2025 | $10.69 | $10.69 | $10.69 | $10.69 | $19.72K | $12.52M |
| Oct 29, 2025 | $10.88 | $10.88 | $10.88 | $10.88 | $15.38K | $12.73M |
| Oct 28, 2025 | $11.14 | $11.14 | $11.14 | $11.14 | $16.70K | $13.03M |
| Oct 27, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $12.29K | $13.21M |
| Oct 26, 2025 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15K | $12.86M |
| Oct 25, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $8.02K | $12.58M |
| Oct 24, 2025 | $10.67 | $10.67 | $10.67 | $10.67 | $7.69K | $12.45M |
| Oct 23, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $17.73K | $12.30M |
| Oct 22, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $17.15K | $12.55M |
| Oct 21, 2025 | $10.94 | $10.94 | $10.94 | $10.94 | $10.74K | $12.75M |
| Oct 20, 2025 | $10.84 | $10.84 | $10.84 | $10.84 | $5.18K | $12.62M |
| Oct 19, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | $10.61K | $12.47M |
| Oct 18, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | $19.29K | $12.30M |
| Oct 17, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | $53.74K | $12.47M |
| Oct 16, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $10.56K | $12.96M |
| Oct 15, 2025 | $11.47 | $11.47 | $11.47 | $11.47 | $27.68K | $13.35M |
| Oct 14, 2025 | $11.80 | $11.80 | $11.80 | $11.80 | $26.23K | $13.72M |
| Oct 13, 2025 | $11.60 | $11.60 | $11.60 | $11.60 | $49.99K | $13.47M |
| Oct 12, 2025 | $10.75 | $10.75 | $10.75 | $10.75 | $103.92K | $12.49M |
| Oct 11, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $213.50K | $13.36M |
| Oct 10, 2025 | $12.62 | $12.62 | $12.62 | $12.62 | $22.32K | $14.66M |
| Oct 9, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | $30.05K | $15.05M |
| Oct 8, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | $44.24K | $15.21M |
| Oct 7, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | $10.10K | $15.59M |
| Oct 6, 2025 | $13.16 | $13.16 | $13.16 | $13.16 | $26.76K | $15.24M |
| Oct 5, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $18.51K | $15.22M |
| Oct 4, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $22.21K | $15.39M |
| Oct 3, 2025 | $13.19 | $13.19 | $13.19 | $13.19 | $18.82K | $15.23M |
| Oct 2, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $28.50K | $15.09M |
| Oct 1, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $22.66K | $14.32M |
| Sep 30, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $21.96K | $14.45M |
| Sep 29, 2025 | $12.33 | $12.33 | $12.33 | $12.33 | $12.83K | $14.26M |
| Sep 28, 2025 | $11.97 | $11.97 | $11.97 | $11.97 | $25.53K | $13.78M |
| Sep 27, 2025 | $12.15 | $12.15 | $12.15 | $12.15 | $45.61K | $13.98M |
| Sep 26, 2025 | $12.06 | $12.06 | $12.06 | $12.06 | $51.53K | $13.88M |
| Sep 25, 2025 | $12.85 | $12.85 | $12.85 | $12.85 | $24.87K | $14.75M |
| Sep 24, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | $25.50K | $14.92M |
| Sep 23, 2025 | $13.02 | $13.02 | $13.02 | $13.02 | $32.72K | $14.94M |
| Sep 22, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $31.47K | $16.03M |
| Sep 21, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $46.18K | $16.17M |
| Sep 20, 2025 | $14.26 | $14.26 | $14.26 | $14.26 | $16.84K | $16.29M |
| Sep 19, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | $80.81K | $16.81M |
| Sep 18, 2025 | $14.47 | $14.47 | $14.47 | $14.47 | $17.65K | $16.53M |
| Sep 17, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | $15.61K | $16.27M |
| Sep 16, 2025 | $14.20 | $14.20 | $14.20 | $14.20 | $28.09K | $16.20M |
| Sep 15, 2025 | $14.60 | $14.60 | $14.60 | $14.60 | $134.77K | $16.64M |
| Sep 14, 2025 | $14.71 | $14.71 | $14.71 | $14.71 | $24.09K | $16.74M |
| Sep 13, 2025 | $14.64 | $14.64 | $14.64 | $14.64 | $111.79K | $15.52M |
| Sep 12, 2025 | $13.57 | $13.57 | $13.57 | $13.57 | $28.48K | $13.82M |
| Sep 11, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $22.00K | $13.55M |
| Sep 10, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $15.57K | $12.76M |
| Sep 9, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $35.29K | $13.52M |
| Sep 8, 2025 | $13.17 | $13.17 | $13.17 | $13.17 | $15.75K | $13.36M |
| Sep 7, 2025 | $12.91 | $12.91 | $12.91 | $12.91 | $21.80K | $13.09M |
| Sep 6, 2025 | $13.16 | $13.16 | $13.16 | $13.16 | $50.32K | $13.33M |
| Sep 5, 2025 | $13.41 | $13.41 | $13.41 | $13.41 | $161.63K | $13.65M |
| Sep 4, 2025 | $12.93 | $12.93 | $12.93 | $12.93 | $39.26K | $11.12M |
| Sep 3, 2025 | $12.76 | $12.76 | $12.76 | $12.76 | $246.54K | $0.00 |
| Sep 2, 2025 | $12.74 | $12.74 | $12.74 | $12.74 | $54.63K | $0.00 |
| Sep 1, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $46.21K | $0.00 |
| Aug 31, 2025 | $12.74 | $12.74 | $12.74 | $12.74 | $83.23K | $0.00 |
| Aug 30, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | $29.64K | $0.00 |
| Aug 29, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | $19.24K | $0.00 |
| Aug 28, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $12.57K | $0.00 |
| Aug 27, 2025 | $13.57 | $13.57 | $13.57 | $13.57 | $46.45K | $0.00 |
| Aug 26, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $14.15K | $0.00 |
| Aug 25, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $53.78K | $0.00 |
| Aug 24, 2025 | $14.40 | $14.40 | $14.40 | $14.40 | $26.14K | $0.00 |
| Aug 23, 2025 | $14.74 | $14.74 | $14.74 | $14.74 | $43.01K | $0.00 |
| Aug 22, 2025 | $13.02 | $13.02 | $13.02 | $13.02 | $8.43K | $0.00 |
| Aug 21, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $15.49K | $0.00 |
| Aug 20, 2025 | $12.77 | $12.77 | $12.77 | $12.77 | $36.24K | $0.00 |
| Aug 19, 2025 | $12.94 | $12.94 | $12.94 | $12.94 | $15.72K | $0.00 |
| Aug 18, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $23.50K | $0.00 |
| Aug 17, 2025 | $13.46 | $13.46 | $13.46 | $13.46 | $26.68K | $0.00 |
| Aug 16, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $24.72K | $0.00 |
| Aug 15, 2025 | $13.65 | $13.65 | $13.65 | $13.65 | $39.24K | $0.00 |
| Aug 14, 2025 | $13.46 | $13.46 | $13.46 | $13.46 | $50.27K | $0.00 |
| Aug 13, 2025 | $12.20 | $12.20 | $12.20 | $12.20 | $177.60K | $0.00 |
| Aug 12, 2025 | $9.29 | $9.29 | $9.29 | $9.29 | $4.51K | $0.00 |
| Aug 11, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $5.48K | $0.00 |
| Aug 10, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $12.90K | $0.00 |
| Aug 9, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $7.72K | $0.00 |
| Aug 8, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $20.10K | $0.00 |
| Aug 7, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $4.58K | $0.00 |
| Aug 6, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $3.27K | $0.00 |
| Aug 5, 2025 | $7.78 | $7.78 | $7.78 | $7.78 | $4.43K | $0.00 |
| Aug 4, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $6.73K | $0.00 |
| Aug 3, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $4.47K | $0.00 |
| Aug 2, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | $6.35K | $0.00 |
| Aug 1, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $10.45K | $0.00 |
| Jul 31, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $9.91K | $0.00 |
| Jul 30, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $20.50K | $0.00 |
| Jul 29, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $18.47K | $0.00 |
| Jul 28, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $94.77K | $0.00 |
| Jul 27, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $64.06K | $0.00 |
| Jul 26, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $64.06K | $0.00 |