Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.0040 USDT |
149,406,414.6166 RSR |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-03-16 |
0.0038 USDT |
159,605,324.7104 RSR |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-03-15 |
0.0039 USDT |
151,857,293.4964 RSR |
0.0043 USDT |
0.0037 USDT |
0.0043 USDT |
0.0037 USDT |
| 2023-03-14 |
0.0042 USDT |
208,198,909.6256 RSR |
0.0042 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2023-03-13 |
0.0040 USDT |
197,764,158.6688 RSR |
0.0040 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-03-12 |
0.0037 USDT |
188,548,802.6159 RSR |
0.0035 USDT |
0.0035 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-03-11 |
0.0035 USDT |
107,866,172.9206 RSR |
0.0036 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-03-10 |
0.0036 USDT |
84,648,492.3954 RSR |
0.0036 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2023-03-09 |
0.0038 USDT |
90,236,256.1937 RSR |
0.0038 USDT |
0.0035 USDT |
0.0040 USDT |
0.0036 USDT |
| 2023-03-08 |
0.0040 USDT |
83,960,111.9772 RSR |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2023-03-07 |
0.0042 USDT |
77,512,924.9465 RSR |
0.0043 USDT |
0.0040 USDT |
0.0044 USDT |
0.0040 USDT |
| 2023-03-06 |
0.0042 USDT |
90,581,845.6310 RSR |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-03-05 |
0.0044 USDT |
60,992,776.2452 RSR |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-03-04 |
0.0045 USDT |
34,326,948.7987 RSR |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-03-03 |
0.0047 USDT |
107,067,029.9864 RSR |
0.0050 USDT |
0.0045 USDT |
0.0050 USDT |
0.0046 USDT |
| 2023-03-02 |
0.0051 USDT |
71,092,538.6208 RSR |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-03-01 |
0.0052 USDT |
88,784,095.8792 RSR |
0.0050 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-02-28 |
0.0052 USDT |
81,691,481.9233 RSR |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-02-27 |
0.0052 USDT |
84,977,896.4586 RSR |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-02-26 |
0.0051 USDT |
80,844,211.7940 RSR |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-02-25 |
0.0049 USDT |
58,017,939.7076 RSR |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2023-02-24 |
0.0055 USDT |
187,026,553.4498 RSR |
0.0056 USDT |
0.0050 USDT |
0.0059 USDT |
0.0051 USDT |
| 2023-02-23 |
0.0054 USDT |
183,529,415.1657 RSR |
0.0052 USDT |
0.0051 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-02-22 |
0.0050 USDT |
97,421,474.0258 RSR |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0050 USDT |
| 2023-02-21 |
0.0055 USDT |
138,455,628.8594 RSR |
0.0057 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2023-02-20 |
0.0056 USDT |
253,420,659.3562 RSR |
0.0052 USDT |
0.0050 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-02-19 |
0.0053 USDT |
157,636,555.6097 RSR |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2023-02-18 |
0.0054 USDT |
398,586,643.2599 RSR |
0.0050 USDT |
0.0050 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-02-17 |
0.0048 USDT |
429,007,241.2974 RSR |
0.0043 USDT |
0.0043 USDT |
0.0052 USDT |
0.0051 USDT |
| 2023-02-16 |
0.0045 USDT |
222,792,513.7016 RSR |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0044 USDT |
| 2023-02-15 |
0.0043 USDT |
250,151,070.1237 RSR |
0.0040 USDT |
0.0040 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-02-14 |
0.0040 USDT |
124,961,870.0387 RSR |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-02-13 |
0.0039 USDT |
115,585,391.8394 RSR |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 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 |