Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0066 USDT |
807,488,829.9963 RSR |
0.0062 USDT |
0.0061 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-10-16 |
0.0062 USDT |
511,851,133.4565 RSR |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-10-15 |
0.0062 USDT |
533,864,702.6508 RSR |
0.0061 USDT |
0.0061 USDT |
0.0069 USDT |
0.0061 USDT |
| 2022-10-14 |
0.0063 USDT |
508,402,626.7511 RSR |
0.0064 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 2022-10-13 |
0.0063 USDT |
2,623,246,206.4860 RSR |
0.0065 USDT |
0.0059 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-10-12 |
0.0066 USDT |
468,794,900.4367 RSR |
0.0068 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2022-10-11 |
0.0068 USDT |
1,336,334,175.5918 RSR |
0.0066 USDT |
0.0063 USDT |
0.0073 USDT |
0.0068 USDT |
| 2022-10-10 |
0.0071 USDT |
805,293,336.1006 RSR |
0.0075 USDT |
0.0064 USDT |
0.0076 USDT |
0.0066 USDT |
| 2022-10-09 |
0.0077 USDT |
472,543,028.9613 RSR |
0.0077 USDT |
0.0076 USDT |
0.0083 USDT |
0.0076 USDT |
| 2022-10-08 |
0.0081 USDT |
575,663,101.3918 RSR |
0.0086 USDT |
0.0077 USDT |
0.0086 USDT |
0.0078 USDT |
| 2022-10-07 |
0.0088 USDT |
545,578,810.3884 RSR |
0.0092 USDT |
0.0084 USDT |
0.0093 USDT |
0.0085 USDT |
| 2022-10-06 |
0.0090 USDT |
327,292,529.2807 RSR |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0090 USDT |
| 2022-10-05 |
0.0091 USDT |
501,615,770.0609 RSR |
0.0090 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-10-04 |
0.0094 USDT |
436,356,231.7070 RSR |
0.0096 USDT |
0.0091 USDT |
0.0098 USDT |
0.0092 USDT |
| 2022-10-03 |
0.0097 USDT |
684,207,967.5883 RSR |
0.0097 USDT |
0.0093 USDT |
0.0103 USDT |
0.0095 USDT |
| 2022-10-02 |
0.0098 USDT |
713,631,733.4173 RSR |
0.0096 USDT |
0.0093 USDT |
0.0108 USDT |
0.0103 USDT |
| 2022-10-01 |
0.0090 USDT |
864,321,921.5543 RSR |
0.0082 USDT |
0.0080 USDT |
0.0100 USDT |
0.0096 USDT |
| 2022-09-30 |
0.0081 USDT |
393,342,587.7433 RSR |
0.0081 USDT |
0.0078 USDT |
0.0085 USDT |
0.0083 USDT |
| 2022-09-29 |
0.0081 USDT |
421,003,122.0881 RSR |
0.0083 USDT |
0.0078 USDT |
0.0085 USDT |
0.0083 USDT |
| 2022-09-28 |
0.0085 USDT |
513,245,967.5339 RSR |
0.0087 USDT |
0.0081 USDT |
0.0088 USDT |
0.0086 USDT |
| 2022-09-27 |
0.0079 USDT |
511,596,407.8598 RSR |
0.0077 USDT |
0.0074 USDT |
0.0086 USDT |
0.0081 USDT |
| 2022-09-26 |
0.0078 USDT |
391,127,968.4512 RSR |
0.0079 USDT |
0.0073 USDT |
0.0082 USDT |
0.0075 USDT |
| 2022-09-25 |
0.0081 USDT |
608,026,827.1091 RSR |
0.0081 USDT |
0.0077 USDT |
0.0090 USDT |
0.0081 USDT |
| 2022-09-24 |
0.0075 USDT |
355,591,586.3516 RSR |
0.0077 USDT |
0.0071 USDT |
0.0080 USDT |
0.0077 USDT |
| 2022-09-23 |
0.0074 USDT |
839,445,067.9662 RSR |
0.0068 USDT |
0.0066 USDT |
0.0086 USDT |
0.0073 USDT |
| 2022-09-22 |
0.0063 USDT |
612,782,114.0168 RSR |
0.0053 USDT |
0.0053 USDT |
0.0068 USDT |
0.0064 USDT |
| 2022-09-21 |
0.0054 USDT |
101,709,269.4111 RSR |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-09-20 |
0.0053 USDT |
93,591,379.5852 RSR |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2022-09-19 |
0.0054 USDT |
89,537,179.6352 RSR |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2022-09-18 |
0.0058 USDT |
40,351,870.7385 RSR |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0057 USDT |
| 2022-09-17 |
0.0059 USDT |
32,882,407.0145 RSR |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-09-16 |
0.0058 USDT |
44,081,520.1502 RSR |
0.0057 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-09-15 |
0.0058 USDT |
56,594,778.7919 RSR |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-09-14 |
0.0059 USDT |
64,593,739.2701 RSR |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-09-13 |
0.0061 USDT |
127,416,417.2902 RSR |
0.0064 USDT |
0.0057 USDT |
0.0064 USDT |
0.0058 USDT |
| 2022-09-12 |
0.0064 USDT |
165,904,848.0103 RSR |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-09-11 |
0.0063 USDT |
22,381,780.8278 RSR |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-09-10 |
0.0063 USDT |
69,225,909.2622 RSR |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2022-09-09 |
0.0062 USDT |
129,954,248.4958 RSR |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-09-08 |
0.0060 USDT |
71,783,204.1632 RSR |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-09-07 |
0.0059 USDT |
60,862,288.2095 RSR |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-09-06 |
0.0062 USDT |
81,416,022.9315 RSR |
0.0064 USDT |
0.0058 USDT |
0.0066 USDT |
0.0059 USDT |
| 2022-09-05 |
0.0063 USDT |
47,463,433.5526 RSR |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2022-09-04 |
0.0062 USDT |
33,848,521.9056 RSR |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-09-03 |
0.0062 USDT |
41,087,998.7351 RSR |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-09-02 |
0.0063 USDT |
125,910,851.8758 RSR |
0.0064 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2022-09-01 |
0.0062 USDT |
60,715,107.2591 RSR |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-08-31 |
0.0064 USDT |
161,215,492.4727 RSR |
0.0064 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-08-30 |
0.0062 USDT |
149,626,048.0105 RSR |
0.0063 USDT |
0.0060 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-08-29 |
0.0058 USDT |
92,745,032.5000 RSR |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0060 USDT |