Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0114 USD |
6,883,132.2087 RSR |
0.0109 USD |
0.0107 USD |
0.0118 USD |
0.0110 USD |
| 2024-12-22 |
0.0110 USD |
4,288,624.7833 RSR |
0.0108 USD |
0.0105 USD |
0.0114 USD |
0.0110 USD |
| 2024-12-21 |
0.0115 USD |
4,315,996.7390 RSR |
0.0116 USD |
0.0110 USD |
0.0124 USD |
0.0112 USD |
| 2024-12-20 |
0.0106 USD |
14,501,393.0512 RSR |
0.0106 USD |
0.0092 USD |
0.0121 USD |
0.0112 USD |
| 2024-12-19 |
0.0112 USD |
15,431,666.4648 RSR |
0.0117 USD |
0.0104 USD |
0.0122 USD |
0.0107 USD |
| 2024-12-18 |
0.0128 USD |
11,890,346.5349 RSR |
0.0131 USD |
0.0115 USD |
0.0134 USD |
0.0121 USD |
| 2024-12-17 |
0.0139 USD |
13,309,739.3915 RSR |
0.0140 USD |
0.0132 USD |
0.0142 USD |
0.0137 USD |
| 2024-12-16 |
0.0136 USD |
7,247,612.9313 RSR |
0.0141 USD |
0.0132 USD |
0.0150 USD |
0.0141 USD |
| 2024-12-15 |
0.0138 USD |
12,514,672.9086 RSR |
0.0139 USD |
0.0131 USD |
0.0167 USD |
0.0135 USD |
| 2024-12-14 |
0.0144 USD |
2,818,892.4548 RSR |
0.0149 USD |
0.0136 USD |
0.0153 USD |
0.0137 USD |
| 2024-12-13 |
0.0148 USD |
7,314,140.8377 RSR |
0.0146 USD |
0.0143 USD |
0.0154 USD |
0.0151 USD |
| 2024-12-12 |
0.0149 USD |
12,732,809.2142 RSR |
0.0146 USD |
0.0143 USD |
0.0162 USD |
0.0145 USD |
| 2024-12-11 |
0.0142 USD |
15,000,579.8624 RSR |
0.0135 USD |
0.0131 USD |
0.0152 USD |
0.0146 USD |
| 2024-12-10 |
0.0135 USD |
38,302,070.9130 RSR |
0.0139 USD |
0.0122 USD |
0.0154 USD |
0.0125 USD |
| 2024-12-09 |
0.0157 USD |
14,400,535.2601 RSR |
0.0178 USD |
0.0148 USD |
0.0178 USD |
0.0151 USD |
| 2024-12-08 |
0.0179 USD |
10,590,407.1757 RSR |
0.0177 USD |
0.0174 USD |
0.0183 USD |
0.0175 USD |
| 2024-12-07 |
0.0186 USD |
25,318,997.7320 RSR |
0.0180 USD |
0.0175 USD |
0.0198 USD |
0.0176 USD |
| 2024-12-06 |
0.0176 USD |
32,526,544.5417 RSR |
0.0186 USD |
0.0166 USD |
0.0190 USD |
0.0180 USD |
| 2024-12-05 |
0.0195 USD |
31,142,075.2386 RSR |
0.0213 USD |
0.0182 USD |
0.0239 USD |
0.0191 USD |
| 2024-12-04 |
0.0208 USD |
126,077,148.5141 RSR |
0.0258 USD |
0.0174 USD |
0.0269 USD |
0.0223 USD |
| 2024-12-03 |
0.0197 USD |
151,756,210.5609 RSR |
0.0101 USD |
0.0100 USD |
0.0298 USD |
0.0252 USD |
| 2024-12-02 |
0.0094 USD |
6,720,621.3368 RSR |
0.0097 USD |
0.0090 USD |
0.0100 USD |
0.0098 USD |
| 2024-12-01 |
0.0101 USD |
7,615,763.6212 RSR |
0.0098 USD |
0.0096 USD |
0.0109 USD |
0.0099 USD |
| 2024-11-30 |
0.0096 USD |
4,936,730.8097 RSR |
0.0109 USD |
0.0093 USD |
0.0110 USD |
0.0096 USD |
| 2024-11-29 |
0.0093 USD |
5,985,847.1748 RSR |
0.0091 USD |
0.0090 USD |
0.0098 USD |
0.0095 USD |
| 2024-11-28 |
0.0088 USD |
2,358,933.7994 RSR |
0.0090 USD |
0.0086 USD |
0.0092 USD |
0.0090 USD |
| 2024-11-27 |
0.0086 USD |
5,798,072.1329 RSR |
0.0081 USD |
0.0081 USD |
0.0091 USD |
0.0090 USD |
| 2024-11-26 |
0.0081 USD |
334,865.9589 RSR |
0.0082 USD |
0.0080 USD |
0.0082 USD |
0.0082 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 RSR |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |