Identifier on Kucoin: RSR-USDT
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 |