Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0024 USDT |
33,302,523.5198 RSR |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-12-23 |
0.0025 USDT |
25,704,318.0234 RSR |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0024 USDT |
| 2025-12-22 |
0.0026 USDT |
21,182,593.0692 RSR |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-12-21 |
0.0026 USDT |
3,466,965.1041 RSR |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-12-20 |
0.0026 USDT |
12,523,371.3729 RSR |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-12-19 |
0.0025 USDT |
14,018,835.6640 RSR |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-12-18 |
0.0025 USDT |
40,074,587.5517 RSR |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-12-17 |
0.0026 USDT |
24,450,771.6250 RSR |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-12-16 |
0.0027 USDT |
22,078,264.2763 RSR |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2025-12-15 |
0.0028 USDT |
22,698,121.0037 RSR |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-12-14 |
0.0031 USDT |
5,371,897.6977 RSR |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-12-13 |
0.0031 USDT |
17,489,012.5860 RSR |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-12-12 |
0.0033 USDT |
80,925,784.3063 RSR |
0.0032 USDT |
0.0030 USDT |
0.0035 USDT |
0.0031 USDT |
| 2025-12-11 |
0.0030 USDT |
131,409,605.9586 RSR |
0.0031 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2025-12-10 |
0.0032 USDT |
12,530,409.6561 RSR |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-12-09 |
0.0032 USDT |
8,099,139.7165 RSR |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-12-08 |
0.0032 USDT |
7,810,659.9044 RSR |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-12-07 |
0.0032 USDT |
21,971,944.9052 RSR |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-12-06 |
0.0033 USDT |
11,537,639.7695 RSR |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-12-05 |
0.0034 USDT |
15,320,622.9083 RSR |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-12-04 |
0.0036 USDT |
12,074,701.9602 RSR |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-12-03 |
0.0035 USDT |
46,339,775.6244 RSR |
0.0034 USDT |
0.0033 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-02 |
0.0032 USDT |
46,750,745.9250 RSR |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-12-01 |
0.0031 USDT |
46,386,106.8879 RSR |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2025-11-30 |
0.0033 USDT |
9,098,391.7175 RSR |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-11-29 |
0.0033 USDT |
16,615,132.9723 RSR |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-11-28 |
0.0034 USDT |
13,594,033.1367 RSR |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-11-27 |
0.0035 USDT |
18,898,578.2381 RSR |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-11-26 |
0.0034 USDT |
19,477,154.3260 RSR |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-11-25 |
0.0034 USDT |
11,930,034.9837 RSR |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-11-24 |
0.0034 USDT |
35,857,682.5594 RSR |
0.0032 USDT |
0.0032 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-11-23 |
0.0033 USDT |
18,871,926.2370 RSR |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-11-22 |
0.0032 USDT |
26,462,027.8131 RSR |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-11-21 |
0.0033 USDT |
65,213,708.0388 RSR |
0.0035 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-11-20 |
0.0036 USDT |
53,172,744.3196 RSR |
0.0037 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2025-11-19 |
0.0037 USDT |
14,811,869.9412 RSR |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-11-18 |
0.0037 USDT |
40,551,459.7728 RSR |
0.0036 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-11-17 |
0.0037 USDT |
94,720,910.0840 RSR |
0.0036 USDT |
0.0035 USDT |
0.0039 USDT |
0.0036 USDT |
| 2025-11-16 |
0.0037 USDT |
45,637,838.0676 RSR |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-11-15 |
0.0039 USDT |
32,097,716.3290 RSR |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-11-14 |
0.0039 USDT |
61,614,163.0476 RSR |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-11-13 |
0.0044 USDT |
22,645,232.8201 RSR |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-11-12 |
0.0044 USDT |
15,785,295.9213 RSR |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-11-11 |
0.0046 USDT |
34,290,096.9957 RSR |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-11-10 |
0.0047 USDT |
15,909,853.3265 RSR |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-11-09 |
0.0046 USDT |
14,272,046.5162 RSR |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-11-08 |
0.0047 USDT |
32,686,361.5042 RSR |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-11-07 |
0.0045 USDT |
60,651,067.8432 RSR |
0.0042 USDT |
0.0041 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-11-06 |
0.0044 USDT |
10,976,116.7986 RSR |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-11-05 |
0.0043 USDT |
22,740,054.0615 RSR |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |