Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.0042 USDT |
45,626,021.8939 RSR |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2022-12-05 |
0.0041 USDT |
31,956,763.9195 RSR |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-12-04 |
0.0040 USDT |
24,281,634.3380 RSR |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2022-12-03 |
0.0041 USDT |
53,563,289.8005 RSR |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2022-12-02 |
0.0041 USDT |
31,694,997.6955 RSR |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-12-01 |
0.0042 USDT |
28,273,554.8616 RSR |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0041 USDT |
| 2022-11-30 |
0.0043 USDT |
46,138,338.8977 RSR |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-11-29 |
0.0043 USDT |
67,212,236.4645 RSR |
0.0041 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-11-28 |
0.0041 USDT |
95,455,684.6407 RSR |
0.0041 USDT |
0.0039 USDT |
0.0043 USDT |
0.0041 USDT |
| 2022-11-27 |
0.0041 USDT |
32,212,505.3639 RSR |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-11-26 |
0.0040 USDT |
20,651,355.9351 RSR |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0039 USDT |
| 2022-11-25 |
0.0039 USDT |
10,594,279.1611 RSR |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-11-24 |
0.0040 USDT |
36,321,256.0896 RSR |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-11-23 |
0.0039 USDT |
31,485,758.6960 RSR |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2022-11-22 |
0.0037 USDT |
29,151,401.7327 RSR |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2022-11-21 |
0.0038 USDT |
26,746,369.3731 RSR |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2022-11-20 |
0.0041 USDT |
18,285,748.8116 RSR |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-11-19 |
0.0041 USDT |
47,879,644.4258 RSR |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-11-18 |
0.0042 USDT |
21,834,598.4474 RSR |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0041 USDT |
| 2022-11-17 |
0.0041 USDT |
26,743,863.5310 RSR |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-11-16 |
0.0042 USDT |
60,862,969.2343 RSR |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2022-11-15 |
0.0043 USDT |
60,945,611.7544 RSR |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2022-11-14 |
0.0041 USDT |
106,015,610.5445 RSR |
0.0041 USDT |
0.0037 USDT |
0.0044 USDT |
0.0042 USDT |
| 2022-11-13 |
0.0041 USDT |
109,287,861.7991 RSR |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-11-12 |
0.0041 USDT |
152,964,478.7458 RSR |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2022-11-11 |
0.0043 USDT |
205,558,347.7717 RSR |
0.0045 USDT |
0.0041 USDT |
0.0046 USDT |
0.0041 USDT |
| 2022-11-10 |
0.0044 USDT |
304,698,822.9030 RSR |
0.0039 USDT |
0.0039 USDT |
0.0047 USDT |
0.0045 USDT |
| 2022-11-09 |
0.0045 USDT |
320,139,739.6457 RSR |
0.0049 USDT |
0.0042 USDT |
0.0050 USDT |
0.0042 USDT |
| 2022-11-08 |
0.0057 USDT |
1,082,328,828.8860 RSR |
0.0071 USDT |
0.0040 USDT |
0.0073 USDT |
0.0048 USDT |
| 2022-11-07 |
0.0070 USDT |
337,933,250.2319 RSR |
0.0068 USDT |
0.0065 USDT |
0.0075 USDT |
0.0072 USDT |
| 2022-11-06 |
0.0073 USDT |
343,513,845.1336 RSR |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-11-05 |
0.0075 USDT |
478,471,036.9230 RSR |
0.0075 USDT |
0.0072 USDT |
0.0078 USDT |
0.0073 USDT |
| 2022-11-04 |
0.0070 USDT |
502,246,733.5322 RSR |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-11-03 |
0.0064 USDT |
275,435,919.4022 RSR |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-11-02 |
0.0063 USDT |
426,291,600.1429 RSR |
0.0063 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2022-11-01 |
0.0063 USDT |
289,833,669.9923 RSR |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-10-31 |
0.0063 USDT |
328,339,931.4764 RSR |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2022-10-30 |
0.0065 USDT |
572,247,432.2887 RSR |
0.0063 USDT |
0.0063 USDT |
0.0068 USDT |
0.0064 USDT |
| 2022-10-29 |
0.0065 USDT |
650,790,318.3316 RSR |
0.0063 USDT |
0.0060 USDT |
0.0068 USDT |
0.0064 USDT |
| 2022-10-28 |
0.0061 USDT |
362,158,564.7619 RSR |
0.0060 USDT |
0.0059 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-10-27 |
0.0063 USDT |
339,854,285.2144 RSR |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2022-10-26 |
0.0063 USDT |
851,212,137.9241 RSR |
0.0061 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2022-10-25 |
0.0060 USDT |
861,235,759.0507 RSR |
0.0057 USDT |
0.0057 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-10-24 |
0.0059 USDT |
619,263,051.6084 RSR |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0057 USDT |
| 2022-10-23 |
0.0059 USDT |
629,343,017.7862 RSR |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-10-22 |
0.0061 USDT |
353,252,105.9477 RSR |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-10-21 |
0.0060 USDT |
932,365,227.5471 RSR |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-10-20 |
0.0061 USDT |
924,004,205.6734 RSR |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-10-19 |
0.0064 USDT |
948,535,622.9903 RSR |
0.0066 USDT |
0.0060 USDT |
0.0066 USDT |
0.0062 USDT |
| 2022-10-18 |
0.0067 USDT |
1,268,692,110.6893 RSR |
0.0071 USDT |
0.0065 USDT |
0.0071 USDT |
0.0065 USDT |