Rezerve Money
RZR
Rank #1817
$1.39
Updated 29 days ago
Market Cap
$2.00M
24h Volume
$2.82K
Avg Volume (90d)
$28.62K
24h High/Low
$1.39
$1.34
$1.34
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 |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $1.34 | $1.39 | $1.34 | $1.39 | $2.82K | $2.00M |
| Dec 1, 2025 | $1.39 | $1.39 | $1.32 | $1.34 | $2.56K | $1.98M |
| Nov 30, 2025 | $1.39 | $1.42 | $1.39 | $1.39 | $3.45K | $2.05M |
| Nov 29, 2025 | $1.49 | $1.49 | $1.39 | $1.39 | $16.45K | $2.09M |
| Nov 28, 2025 | $1.69 | $1.69 | $1.49 | $1.49 | $13.87K | $2.30M |
| Nov 27, 2025 | $1.67 | $1.69 | $1.66 | $1.69 | $2.69K | $2.46M |
| Nov 26, 2025 | $1.68 | $1.69 | $1.65 | $1.67 | $6.33K | $2.46M |
| Nov 25, 2025 | $1.79 | $1.79 | $1.66 | $1.68 | $38.43K | $2.53M |
| Nov 24, 2025 | $2.09 | $2.12 | $1.77 | $1.80 | $9.79K | $2.99M |
| Nov 23, 2025 | $2.06 | $2.10 | $2.06 | $2.10 | $39.67K | $3.07M |
| Nov 22, 2025 | $3.09 | $3.09 | $1.92 | $2.05 | $75.41K | $3.57M |
| Nov 21, 2025 | $3.35 | $3.35 | $3.05 | $3.10 | $10.09K | $4.73M |
| Nov 20, 2025 | $3.49 | $3.50 | $3.32 | $3.35 | $13.24K | $5.04M |
| Nov 19, 2025 | $3.84 | $3.84 | $3.42 | $3.49 | $6.85K | $5.35M |
| Nov 18, 2025 | $3.76 | $3.84 | $3.73 | $3.73 | $4.90K | $5.56M |
| Nov 17, 2025 | $4.60 | $4.66 | $3.75 | $3.76 | $51.03K | $5.76M |
| Nov 16, 2025 | $4.81 | $4.81 | $4.58 | $4.59 | $10.37K | $6.88M |
| Nov 15, 2025 | $4.71 | $4.88 | $4.71 | $4.77 | $26.70K | $7.02M |
| Nov 14, 2025 | $5.55 | $5.55 | $4.73 | $4.75 | $35.75K | $7.59M |
| Nov 13, 2025 | $5.69 | $5.76 | $5.45 | $5.53 | $13.06K | $8.28M |
| Nov 12, 2025 | $5.73 | $5.86 | $5.67 | $5.69 | $13.79K | $8.50M |
| 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 |