Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0032 USDT |
9,710,516.4040 RSR |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-12-23 |
0.0032 USDT |
13,174,148.7753 RSR |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
| 2022-12-22 |
0.0032 USDT |
10,862,309.6428 RSR |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2022-12-21 |
0.0032 USDT |
28,328,509.0332 RSR |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-12-20 |
0.0032 USDT |
17,393,010.6812 RSR |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-12-19 |
0.0033 USDT |
36,905,121.5994 RSR |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-12-18 |
0.0032 USDT |
16,498,231.8900 RSR |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-12-17 |
0.0033 USDT |
22,114,202.5932 RSR |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-12-16 |
0.0037 USDT |
37,323,562.0003 RSR |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0035 USDT |
| 2022-12-15 |
0.0038 USDT |
34,473,968.3604 RSR |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2022-12-14 |
0.0040 USDT |
91,517,937.9699 RSR |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2022-12-13 |
0.0040 USDT |
30,357,317.9638 RSR |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2022-12-12 |
0.0039 USDT |
15,054,460.3730 RSR |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2022-12-11 |
0.0040 USDT |
14,344,629.4447 RSR |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2022-12-10 |
0.0041 USDT |
21,261,211.7258 RSR |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-12-09 |
0.0041 USDT |
11,358,988.6024 RSR |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2022-12-08 |
0.0040 USDT |
23,059,850.6441 RSR |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2022-12-07 |
0.0041 USDT |
30,632,309.8049 RSR |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |