Identifier on Binance: RSRUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0128 USDC |
66,778,333.3000 RSR |
0.0125 USDC |
0.0119 USDC |
0.0121 USDC |
0.0125 USDC |
| 2025-01-23 |
0.0123 USDC |
69,912,545.2000 RSR |
0.0127 USDC |
0.0119 USDC |
0.0121 USDC |
0.0125 USDC |
| 2025-01-22 |
0.0132 USDC |
29,410,476.1000 RSR |
0.0137 USDC |
0.0127 USDC |
0.0128 USDC |
0.0128 USDC |
| 2025-01-21 |
0.0133 USDC |
66,501,700.7000 RSR |
0.0135 USDC |
0.0125 USDC |
0.0129 USDC |
0.0137 USDC |
| 2025-01-20 |
0.0138 USDC |
129,341,962.5000 RSR |
0.0134 USDC |
0.0127 USDC |
0.0130 USDC |
0.0137 USDC |
| 2025-01-19 |
0.0142 USDC |
157,210,295.5000 RSR |
0.0147 USDC |
0.0131 USDC |
0.0136 USDC |
0.0137 USDC |
| 2025-01-18 |
0.0148 USDC |
95,593,518.6000 RSR |
0.0162 USDC |
0.0141 USDC |
0.0144 USDC |
0.0147 USDC |
| 2025-01-17 |
0.0156 USDC |
99,226,937.4000 RSR |
0.0144 USDC |
0.0144 USDC |
0.0147 USDC |
0.0162 USDC |
| 2025-01-16 |
0.0147 USDC |
129,223,345.5000 RSR |
0.0144 USDC |
0.0136 USDC |
0.0138 USDC |
0.0144 USDC |
| 2025-01-15 |
0.0136 USDC |
131,388,453.8000 RSR |
0.0132 USDC |
0.0128 USDC |
0.0130 USDC |
0.0143 USDC |
| 2025-01-14 |
0.0129 USDC |
57,740,719.9000 RSR |
0.0124 USDC |
0.0123 USDC |
0.0124 USDC |
0.0132 USDC |
| 2025-01-13 |
0.0122 USDC |
108,861,837.9000 RSR |
0.0130 USDC |
0.0115 USDC |
0.0118 USDC |
0.0122 USDC |
| 2025-01-12 |
0.0131 USDC |
52,655,467.3000 RSR |
0.0131 USDC |
0.0128 USDC |
0.0129 USDC |
0.0129 USDC |
| 2025-01-11 |
0.0131 USDC |
70,641,786.1000 RSR |
0.0132 USDC |
0.0127 USDC |
0.0128 USDC |
0.0132 USDC |
| 2025-01-10 |
0.0132 USDC |
90,231,255.4000 RSR |
0.0129 USDC |
0.0128 USDC |
0.0129 USDC |
0.0133 USDC |
| 2025-01-09 |
0.0131 USDC |
81,004,320.2000 RSR |
0.0136 USDC |
0.0125 USDC |
0.0128 USDC |
0.0127 USDC |
| 2025-01-08 |
0.0137 USDC |
98,794,083.8000 RSR |
0.0145 USDC |
0.0126 USDC |
0.0134 USDC |
0.0136 USDC |
| 2025-01-07 |
0.0156 USDC |
122,889,339.7000 RSR |
0.0164 USDC |
0.0145 USDC |
0.0145 USDC |
0.0145 USDC |
| 2025-01-06 |
0.0168 USDC |
53,465,362.2000 RSR |
0.0167 USDC |
0.0163 USDC |
0.0167 USDC |
0.0164 USDC |
| 2025-01-05 |
0.0168 USDC |
49,692,291.2000 RSR |
0.0171 USDC |
0.0165 USDC |
0.0168 USDC |
0.0168 USDC |
| 2025-01-04 |
0.0170 USDC |
154,956,090.6000 RSR |
0.0171 USDC |
0.0161 USDC |
0.0165 USDC |
0.0171 USDC |
| 2025-01-03 |
0.0152 USDC |
104,135,787.9000 RSR |
0.0148 USDC |
0.0145 USDC |
0.0146 USDC |
0.0163 USDC |
| 2025-01-02 |
0.0148 USDC |
87,370,177.4000 RSR |
0.0144 USDC |
0.0143 USDC |
0.0146 USDC |
0.0148 USDC |
| 2025-01-01 |
0.0137 USDC |
107,957,859.6000 RSR |
0.0132 USDC |
0.0130 USDC |
0.0132 USDC |
0.0146 USDC |
| 2024-12-31 |
0.0133 USDC |
56,792,121.6000 RSR |
0.0135 USDC |
0.0129 USDC |
0.0131 USDC |
0.0131 USDC |
| 2024-12-30 |
0.0140 USDC |
53,357,732.6000 RSR |
0.0141 USDC |
0.0132 USDC |
0.0135 USDC |
0.0135 USDC |
| 2024-12-29 |
0.0147 USDC |
70,708,863.8000 RSR |
0.0152 USDC |
0.0141 USDC |
0.0143 USDC |
0.0141 USDC |
| 2024-12-28 |
0.0144 USDC |
75,224,618.9000 RSR |
0.0139 USDC |
0.0133 USDC |
0.0136 USDC |
0.0156 USDC |
| 2024-12-27 |
0.0143 USDC |
84,739,750.6000 RSR |
0.0140 USDC |
0.0135 USDC |
0.0138 USDC |
0.0139 USDC |
| 2024-12-26 |
0.0140 USDC |
51,673,138.3000 RSR |
0.0138 USDC |
0.0131 USDC |
0.0134 USDC |
0.0139 USDC |
| 2024-12-25 |
0.0140 USDC |
41,626,505.1000 RSR |
0.0142 USDC |
0.0134 USDC |
0.0136 USDC |
0.0137 USDC |
| 2024-12-24 |
0.0140 USDC |
126,443,597.2000 RSR |
0.0121 USDC |
0.0118 USDC |
0.0120 USDC |
0.0144 USDC |
| 2024-12-23 |
0.0113 USDC |
35,098,352.2000 RSR |
0.0109 USDC |
0.0107 USDC |
0.0109 USDC |
0.0113 USDC |
| 2024-12-22 |
0.0109 USDC |
50,100,958.1000 RSR |
0.0108 USDC |
0.0105 USDC |
0.0108 USDC |
0.0109 USDC |
| 2024-12-21 |
0.0115 USDC |
74,568,176.7000 RSR |
0.0115 USDC |
0.0106 USDC |
0.0107 USDC |
0.0106 USDC |
| 2024-12-20 |
0.0105 USDC |
87,516,171.4000 RSR |
0.0106 USDC |
0.0091 USDC |
0.0098 USDC |
0.0116 USDC |
| 2024-12-19 |
0.0113 USDC |
61,889,952.2000 RSR |
0.0118 USDC |
0.0103 USDC |
0.0108 USDC |
0.0107 USDC |
| 2024-12-18 |
0.0127 USDC |
53,697,832.6000 RSR |
0.0131 USDC |
0.0115 USDC |
0.0122 USDC |
0.0122 USDC |
| 2024-12-17 |
0.0137 USDC |
44,232,259.3000 RSR |
0.0140 USDC |
0.0132 USDC |
0.0135 USDC |
0.0136 USDC |
| 2024-12-16 |
0.0139 USDC |
37,518,457.8000 RSR |
0.0141 USDC |
0.0132 USDC |
0.0133 USDC |
0.0139 USDC |
| 2024-12-15 |
0.0138 USDC |
16,999,131.1000 RSR |
0.0138 USDC |
0.0133 USDC |
0.0135 USDC |
0.0135 USDC |
| 2024-12-14 |
0.0141 USDC |
17,332,307.7000 RSR |
0.0149 USDC |
0.0135 USDC |
0.0137 USDC |
0.0139 USDC |
| 2024-12-13 |
0.0148 USDC |
26,499,448.4000 RSR |
0.0146 USDC |
0.0142 USDC |
0.0144 USDC |
0.0148 USDC |
| 2024-12-12 |
0.0150 USDC |
39,303,975.4000 RSR |
0.0147 USDC |
0.0143 USDC |
0.0146 USDC |
0.0145 USDC |
| 2024-12-11 |
0.0141 USDC |
47,715,568.3000 RSR |
0.0135 USDC |
0.0131 USDC |
0.0135 USDC |
0.0148 USDC |
| 2024-12-10 |
0.0134 USDC |
62,826,789.0000 RSR |
0.0139 USDC |
0.0122 USDC |
0.0127 USDC |
0.0136 USDC |
| 2024-12-09 |
0.0142 USDC |
88,379,538.2000 RSR |
0.0179 USDC |
0.0110 USDC |
0.0139 USDC |
0.0140 USDC |
| 2024-12-08 |
0.0178 USDC |
15,604,837.9000 RSR |
0.0177 USDC |
0.0174 USDC |
0.0176 USDC |
0.0180 USDC |
| 2024-12-07 |
0.0182 USDC |
56,797,346.3000 RSR |
0.0180 USDC |
0.0173 USDC |
0.0175 USDC |
0.0177 USDC |
| 2024-12-06 |
0.0175 USDC |
30,976,511.2000 RSR |
0.0176 USDC |
0.0166 USDC |
0.0170 USDC |
0.0181 USDC |