Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.0195 USDT |
263,632,038.3496 RSR |
0.0214 USDT |
0.0181 USDT |
0.0239 USDT |
0.0192 USDT |
| 2024-12-04 |
0.0216 USDT |
686,086,087.8706 RSR |
0.0258 USDT |
0.0173 USDT |
0.0270 USDT |
0.0224 USDT |
| 2024-12-03 |
0.0184 USDT |
999,152,728.4878 RSR |
0.0101 USDT |
0.0100 USDT |
0.0260 USDT |
0.0217 USDT |
| 2024-12-02 |
0.0094 USDT |
66,636,772.6583 RSR |
0.0097 USDT |
0.0090 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-12-01 |
0.0098 USDT |
54,832,396.1257 RSR |
0.0099 USDT |
0.0095 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-11-30 |
0.0095 USDT |
53,596,222.5720 RSR |
0.0096 USDT |
0.0092 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-11-29 |
0.0094 USDT |
64,116,277.0219 RSR |
0.0092 USDT |
0.0089 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-11-28 |
0.0088 USDT |
43,670,715.7938 RSR |
0.0090 USDT |
0.0085 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-11-27 |
0.0084 USDT |
31,104,696.7140 RSR |
0.0081 USDT |
0.0080 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-11-26 |
0.0080 USDT |
45,339,910.6865 RSR |
0.0082 USDT |
0.0077 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-11-25 |
0.0085 USDT |
60,366,276.9439 RSR |
0.0089 USDT |
0.0081 USDT |
0.0090 USDT |
0.0082 USDT |
| 2024-11-24 |
0.0088 USDT |
97,275,427.8258 RSR |
0.0087 USDT |
0.0081 USDT |
0.0094 USDT |
0.0083 USDT |
| 2024-11-23 |
0.0083 USDT |
83,440,200.4675 RSR |
0.0079 USDT |
0.0078 USDT |
0.0089 USDT |
0.0082 USDT |
| 2024-11-22 |
0.0076 USDT |
38,494,891.7216 RSR |
0.0077 USDT |
0.0074 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-11-21 |
0.0075 USDT |
41,877,638.7551 RSR |
0.0073 USDT |
0.0070 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-11-20 |
0.0076 USDT |
21,039,149.8751 RSR |
0.0078 USDT |
0.0074 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-11-19 |
0.0079 USDT |
42,104,537.6004 RSR |
0.0082 USDT |
0.0076 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-11-18 |
0.0080 USDT |
103,955,685.9494 RSR |
0.0072 USDT |
0.0072 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-11-17 |
0.0073 USDT |
46,101,310.0561 RSR |
0.0075 USDT |
0.0071 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-11-16 |
0.0073 USDT |
41,939,589.9049 RSR |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-11-15 |
0.0067 USDT |
46,901,235.6918 RSR |
0.0067 USDT |
0.0064 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-11-14 |
0.0072 USDT |
80,439,345.2188 RSR |
0.0070 USDT |
0.0068 USDT |
0.0075 USDT |
0.0070 USDT |
| 2024-11-13 |
0.0069 USDT |
50,106,003.9715 RSR |
0.0072 USDT |
0.0065 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-11-12 |
0.0075 USDT |
67,635,850.1574 RSR |
0.0083 USDT |
0.0069 USDT |
0.0083 USDT |
0.0072 USDT |
| 2024-11-11 |
0.0080 USDT |
39,523,215.2794 RSR |
0.0080 USDT |
0.0077 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-11-10 |
0.0081 USDT |
74,422,056.9681 RSR |
0.0077 USDT |
0.0076 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-11-09 |
0.0075 USDT |
15,538,379.8238 RSR |
0.0075 USDT |
0.0073 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-11-08 |
0.0074 USDT |
40,289,333.7499 RSR |
0.0074 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-11-07 |
0.0070 USDT |
39,023,240.9800 RSR |
0.0067 USDT |
0.0067 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-11-06 |
0.0065 USDT |
54,676,207.0581 RSR |
0.0059 USDT |
0.0059 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-11-05 |
0.0057 USDT |
16,328,653.9734 RSR |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-11-04 |
0.0057 USDT |
47,053,480.1000 RSR |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |