Crypto exchange Kucoin

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Kucoin: RSR-USDT
123...2324
Date Price Volume Open Low High Close
2025-01-24 0.0129 USDT 66,312,583.8796 RSR 0.0125 USDT 0.0119 USDT 0.0133 USDT 0.0123 USDT
2025-01-23 0.0123 USDT 91,725,437.7448 RSR 0.0127 USDT 0.0119 USDT 0.0127 USDT 0.0125 USDT
2025-01-22 0.0133 USDT 55,007,886.0422 RSR 0.0137 USDT 0.0128 USDT 0.0139 USDT 0.0131 USDT
2025-01-21 0.0133 USDT 67,324,361.8566 RSR 0.0136 USDT 0.0126 USDT 0.0139 USDT 0.0137 USDT
2025-01-20 0.0137 USDT 227,923,560.6931 RSR 0.0134 USDT 0.0127 USDT 0.0150 USDT 0.0137 USDT
2025-01-19 0.0144 USDT 190,958,436.7410 RSR 0.0147 USDT 0.0131 USDT 0.0157 USDT 0.0137 USDT
2025-01-18 0.0147 USDT 102,724,862.4200 RSR 0.0161 USDT 0.0141 USDT 0.0164 USDT 0.0144 USDT
2025-01-17 0.0158 USDT 103,763,461.8970 RSR 0.0144 USDT 0.0144 USDT 0.0165 USDT 0.0162 USDT
2025-01-16 0.0146 USDT 172,404,989.4173 RSR 0.0144 USDT 0.0136 USDT 0.0158 USDT 0.0151 USDT
2025-01-15 0.0137 USDT 141,661,952.6976 RSR 0.0132 USDT 0.0128 USDT 0.0145 USDT 0.0143 USDT
2025-01-14 0.0128 USDT 42,433,993.1387 RSR 0.0124 USDT 0.0123 USDT 0.0132 USDT 0.0130 USDT
2025-01-13 0.0122 USDT 129,455,579.1689 RSR 0.0130 USDT 0.0115 USDT 0.0135 USDT 0.0123 USDT
2025-01-12 0.0131 USDT 19,898,298.6211 RSR 0.0132 USDT 0.0129 USDT 0.0134 USDT 0.0131 USDT
2025-01-11 0.0130 USDT 30,198,838.0354 RSR 0.0132 USDT 0.0127 USDT 0.0133 USDT 0.0130 USDT
2025-01-10 0.0131 USDT 120,635,698.9634 RSR 0.0129 USDT 0.0128 USDT 0.0138 USDT 0.0133 USDT
2025-01-09 0.0132 USDT 62,607,627.8063 RSR 0.0136 USDT 0.0126 USDT 0.0138 USDT 0.0131 USDT
2025-01-08 0.0138 USDT 140,992,280.6461 RSR 0.0145 USDT 0.0127 USDT 0.0146 USDT 0.0136 USDT
2025-01-07 0.0156 USDT 140,663,119.1397 RSR 0.0164 USDT 0.0145 USDT 0.0170 USDT 0.0145 USDT
2025-01-06 0.0168 USDT 58,200,374.2879 RSR 0.0167 USDT 0.0164 USDT 0.0173 USDT 0.0171 USDT
2025-01-05 0.0169 USDT 86,634,313.2628 RSR 0.0171 USDT 0.0165 USDT 0.0172 USDT 0.0167 USDT
2025-01-04 0.0170 USDT 233,397,022.5567 RSR 0.0171 USDT 0.0161 USDT 0.0178 USDT 0.0172 USDT
2025-01-03 0.0148 USDT 73,780,741.1053 RSR 0.0148 USDT 0.0145 USDT 0.0153 USDT 0.0152 USDT
2025-01-02 0.0148 USDT 144,826,588.9666 RSR 0.0144 USDT 0.0143 USDT 0.0153 USDT 0.0149 USDT
2025-01-01 0.0135 USDT 22,002,825.5526 RSR 0.0132 USDT 0.0131 USDT 0.0139 USDT 0.0136 USDT
2024-12-31 0.0134 USDT 22,155,982.2961 RSR 0.0135 USDT 0.0131 USDT 0.0139 USDT 0.0133 USDT
2024-12-30 0.0139 USDT 61,160,210.7518 RSR 0.0142 USDT 0.0132 USDT 0.0148 USDT 0.0135 USDT
2024-12-29 0.0150 USDT 73,274,585.0784 RSR 0.0153 USDT 0.0142 USDT 0.0159 USDT 0.0143 USDT
2024-12-28 0.0142 USDT 52,931,722.1200 RSR 0.0139 USDT 0.0133 USDT 0.0152 USDT 0.0147 USDT
2024-12-27 0.0143 USDT 80,415,412.2923 RSR 0.0140 USDT 0.0135 USDT 0.0152 USDT 0.0138 USDT
2024-12-26 0.0140 USDT 105,013,898.9051 RSR 0.0138 USDT 0.0130 USDT 0.0147 USDT 0.0138 USDT
2024-12-25 0.0140 USDT 76,478,867.8464 RSR 0.0143 USDT 0.0134 USDT 0.0149 USDT 0.0138 USDT
2024-12-24 0.0142 USDT 169,142,594.4651 RSR 0.0121 USDT 0.0118 USDT 0.0158 USDT 0.0146 USDT
2024-12-23 0.0113 USDT 36,360,142.7801 RSR 0.0109 USDT 0.0107 USDT 0.0119 USDT 0.0114 USDT
2024-12-22 0.0109 USDT 35,591,533.3131 RSR 0.0108 USDT 0.0105 USDT 0.0114 USDT 0.0110 USDT
2024-12-21 0.0115 USDT 112,188,212.2464 RSR 0.0115 USDT 0.0107 USDT 0.0122 USDT 0.0110 USDT
2024-12-20 0.0104 USDT 159,263,465.6869 RSR 0.0106 USDT 0.0091 USDT 0.0116 USDT 0.0116 USDT
2024-12-19 0.0111 USDT 155,220,308.3054 RSR 0.0118 USDT 0.0104 USDT 0.0122 USDT 0.0109 USDT
2024-12-18 0.0123 USDT 126,697,850.4531 RSR 0.0132 USDT 0.0115 USDT 0.0135 USDT 0.0119 USDT
2024-12-17 0.0138 USDT 50,389,183.7713 RSR 0.0140 USDT 0.0132 USDT 0.0145 USDT 0.0136 USDT
2024-12-16 0.0137 USDT 69,665,349.8658 RSR 0.0141 USDT 0.0132 USDT 0.0147 USDT 0.0140 USDT
2024-12-15 0.0139 USDT 41,299,534.1050 RSR 0.0138 USDT 0.0133 USDT 0.0145 USDT 0.0138 USDT
2024-12-14 0.0145 USDT 79,486,024.5418 RSR 0.0150 USDT 0.0135 USDT 0.0154 USDT 0.0137 USDT
2024-12-13 0.0148 USDT 55,731,264.2795 RSR 0.0146 USDT 0.0141 USDT 0.0155 USDT 0.0152 USDT
2024-12-12 0.0151 USDT 124,936,467.3688 RSR 0.0147 USDT 0.0143 USDT 0.0162 USDT 0.0146 USDT
2024-12-11 0.0141 USDT 123,617,738.4697 RSR 0.0135 USDT 0.0131 USDT 0.0153 USDT 0.0147 USDT
2024-12-10 0.0134 USDT 272,684,208.6087 RSR 0.0139 USDT 0.0121 USDT 0.0144 USDT 0.0135 USDT
2024-12-09 0.0161 USDT 162,525,125.1865 RSR 0.0178 USDT 0.0147 USDT 0.0178 USDT 0.0151 USDT
2024-12-08 0.0178 USDT 108,462,837.4592 RSR 0.0177 USDT 0.0174 USDT 0.0184 USDT 0.0176 USDT
2024-12-07 0.0186 USDT 152,908,471.6043 RSR 0.0180 USDT 0.0174 USDT 0.0198 USDT 0.0175 USDT
2024-12-06 0.0174 USDT 117,290,308.0703 RSR 0.0185 USDT 0.0165 USDT 0.0190 USDT 0.0176 USDT
123...2324