Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0041 USDT |
53,244,187.0379 RSR |
0.0040 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-02-11 |
0.0040 USDT |
45,885,014.4719 RSR |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-02-10 |
0.0040 USDT |
188,132,742.2996 RSR |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-02-09 |
0.0044 USDT |
149,720,938.6436 RSR |
0.0046 USDT |
0.0041 USDT |
0.0046 USDT |
0.0042 USDT |
| 2023-02-08 |
0.0047 USDT |
212,009,682.6722 RSR |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2023-02-07 |
0.0046 USDT |
362,516,269.8318 RSR |
0.0041 USDT |
0.0041 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-02-06 |
0.0041 USDT |
74,069,578.4895 RSR |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-02-05 |
0.0042 USDT |
127,993,884.0006 RSR |
0.0043 USDT |
0.0040 USDT |
0.0044 USDT |
0.0041 USDT |
| 2023-02-04 |
0.0043 USDT |
85,848,137.1478 RSR |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-02-03 |
0.0042 USDT |
107,746,500.0781 RSR |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-02-02 |
0.0044 USDT |
122,190,028.3409 RSR |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2023-02-01 |
0.0041 USDT |
162,166,066.6452 RSR |
0.0042 USDT |
0.0039 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-01-31 |
0.0042 USDT |
102,320,832.7139 RSR |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-01-30 |
0.0042 USDT |
165,810,863.0879 RSR |
0.0046 USDT |
0.0039 USDT |
0.0046 USDT |
0.0041 USDT |
| 2023-01-29 |
0.0046 USDT |
96,730,472.6591 RSR |
0.0044 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-01-28 |
0.0045 USDT |
55,297,809.2774 RSR |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-01-27 |
0.0045 USDT |
109,767,355.6804 RSR |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-01-26 |
0.0045 USDT |
151,210,238.3594 RSR |
0.0043 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-01-25 |
0.0043 USDT |
161,676,967.1383 RSR |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-01-24 |
0.0046 USDT |
197,619,487.3724 RSR |
0.0044 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2023-01-23 |
0.0044 USDT |
310,629,530.2404 RSR |
0.0042 USDT |
0.0042 USDT |
0.0048 USDT |
0.0045 USDT |
| 2023-01-22 |
0.0043 USDT |
160,796,126.4696 RSR |
0.0041 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-01-21 |
0.0041 USDT |
111,276,770.3554 RSR |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-01-20 |
0.0037 USDT |
93,883,473.2503 RSR |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-01-19 |
0.0037 USDT |
156,716,698.1666 RSR |
0.0036 USDT |
0.0035 USDT |
0.0040 USDT |
0.0036 USDT |
| 2023-01-18 |
0.0038 USDT |
243,260,695.8302 RSR |
0.0039 USDT |
0.0036 USDT |
0.0041 USDT |
0.0036 USDT |
| 2023-01-17 |
0.0040 USDT |
80,955,188.7161 RSR |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-01-16 |
0.0040 USDT |
110,080,760.8454 RSR |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-01-15 |
0.0038 USDT |
68,896,559.8562 RSR |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-01-14 |
0.0038 USDT |
120,718,302.1221 RSR |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-01-13 |
0.0036 USDT |
84,857,791.5219 RSR |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-01-12 |
0.0034 USDT |
45,010,368.1907 RSR |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-01-11 |
0.0033 USDT |
31,347,945.4616 RSR |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2023-01-10 |
0.0033 USDT |
36,154,683.1708 RSR |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-01-09 |
0.0033 USDT |
43,013,353.0833 RSR |
0.0032 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2023-01-08 |
0.0031 USDT |
45,374,630.5349 RSR |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2023-01-07 |
0.0031 USDT |
16,494,673.1037 RSR |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-01-06 |
0.0031 USDT |
32,019,002.0937 RSR |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-01-05 |
0.0031 USDT |
44,384,495.9147 RSR |
0.0030 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-01-04 |
0.0031 USDT |
53,303,744.5132 RSR |
0.0030 USDT |
0.0030 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-01-03 |
0.0029 USDT |
17,042,532.3219 RSR |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-01-02 |
0.0029 USDT |
48,840,638.5242 RSR |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-01-01 |
0.0028 USDT |
26,859,860.8832 RSR |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2022-12-31 |
0.0028 USDT |
46,131,735.6518 RSR |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2022-12-30 |
0.0027 USDT |
17,517,740.4316 RSR |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2022-12-29 |
0.0028 USDT |
51,401,273.1480 RSR |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2022-12-28 |
0.0028 USDT |
27,498,923.4971 RSR |
0.0030 USDT |
0.0027 USDT |
0.0030 USDT |
0.0028 USDT |
| 2022-12-27 |
0.0030 USDT |
20,238,162.8374 RSR |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2022-12-26 |
0.0030 USDT |
19,648,255.3768 RSR |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-12-25 |
0.0030 USDT |
20,289,927.9173 RSR |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |