Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0057 USDT |
149,286,163.1228 RSR |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2022-07-25 |
0.0059 USDT |
150,352,994.3446 RSR |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2022-07-24 |
0.0063 USDT |
77,487,372.3969 RSR |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-07-23 |
0.0063 USDT |
91,291,142.5483 RSR |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0061 USDT |
| 2022-07-22 |
0.0066 USDT |
131,599,770.0396 RSR |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2022-07-21 |
0.0065 USDT |
157,096,605.6579 RSR |
0.0066 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-07-20 |
0.0071 USDT |
192,352,342.4261 RSR |
0.0072 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-07-19 |
0.0072 USDT |
316,661,394.1143 RSR |
0.0071 USDT |
0.0068 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-07-18 |
0.0070 USDT |
231,304,631.0221 RSR |
0.0065 USDT |
0.0064 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-07-17 |
0.0067 USDT |
180,128,949.2518 RSR |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0066 USDT |
| 2022-07-16 |
0.0067 USDT |
204,671,935.3327 RSR |
0.0067 USDT |
0.0065 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-07-15 |
0.0068 USDT |
290,241,311.9925 RSR |
0.0067 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2022-07-14 |
0.0065 USDT |
252,534,279.9643 RSR |
0.0066 USDT |
0.0062 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-07-13 |
0.0060 USDT |
409,152,737.4212 RSR |
0.0057 USDT |
0.0055 USDT |
0.0066 USDT |
0.0063 USDT |
| 2022-07-12 |
0.0060 USDT |
132,651,400.6828 RSR |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-07-11 |
0.0063 USDT |
205,880,265.8429 RSR |
0.0067 USDT |
0.0061 USDT |
0.0067 USDT |
0.0062 USDT |
| 2022-07-10 |
0.0068 USDT |
142,806,470.5937 RSR |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-07-09 |
0.0072 USDT |
101,081,567.4377 RSR |
0.0070 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |
| 2022-07-08 |
0.0073 USDT |
200,183,238.6144 RSR |
0.0075 USDT |
0.0070 USDT |
0.0077 USDT |
0.0071 USDT |
| 2022-07-07 |
0.0074 USDT |
387,316,009.3490 RSR |
0.0070 USDT |
0.0070 USDT |
0.0078 USDT |
0.0076 USDT |
| 2022-07-06 |
0.0069 USDT |
154,139,900.6084 RSR |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-07-05 |
0.0070 USDT |
232,852,578.8504 RSR |
0.0070 USDT |
0.0068 USDT |
0.0074 USDT |
0.0071 USDT |
| 2022-07-04 |
0.0069 USDT |
129,850,342.1740 RSR |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-07-03 |
0.0071 USDT |
164,863,285.1276 RSR |
0.0074 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2022-07-02 |
0.0070 USDT |
206,069,815.9977 RSR |
0.0069 USDT |
0.0068 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-07-01 |
0.0071 USDT |
304,663,554.1961 RSR |
0.0071 USDT |
0.0067 USDT |
0.0076 USDT |
0.0070 USDT |
| 2022-06-30 |
0.0069 USDT |
287,741,128.4988 RSR |
0.0073 USDT |
0.0066 USDT |
0.0073 USDT |
0.0070 USDT |
| 2022-06-29 |
0.0076 USDT |
297,430,128.0623 RSR |
0.0080 USDT |
0.0073 USDT |
0.0081 USDT |
0.0073 USDT |
| 2022-06-28 |
0.0085 USDT |
358,587,548.3083 RSR |
0.0085 USDT |
0.0080 USDT |
0.0089 USDT |
0.0081 USDT |
| 2022-06-27 |
0.0084 USDT |
455,574,204.3868 RSR |
0.0078 USDT |
0.0078 USDT |
0.0090 USDT |
0.0087 USDT |
| 2022-06-26 |
0.0085 USDT |
296,756,999.5528 RSR |
0.0088 USDT |
0.0079 USDT |
0.0089 USDT |
0.0082 USDT |
| 2022-06-25 |
0.0090 USDT |
383,288,322.8329 RSR |
0.0094 USDT |
0.0084 USDT |
0.0095 USDT |
0.0089 USDT |
| 2022-06-24 |
0.0090 USDT |
488,661,185.7535 RSR |
0.0088 USDT |
0.0084 USDT |
0.0095 USDT |
0.0092 USDT |
| 2022-06-23 |
0.0090 USDT |
522,420,617.7486 RSR |
0.0089 USDT |
0.0084 USDT |
0.0099 USDT |
0.0089 USDT |
| 2022-06-22 |
0.0087 USDT |
592,064,172.7625 RSR |
0.0080 USDT |
0.0079 USDT |
0.0093 USDT |
0.0090 USDT |
| 2022-06-21 |
0.0087 USDT |
594,441,048.8362 RSR |
0.0086 USDT |
0.0080 USDT |
0.0098 USDT |
0.0083 USDT |
| 2022-06-20 |
0.0072 USDT |
628,788,322.1389 RSR |
0.0065 USDT |
0.0060 USDT |
0.0082 USDT |
0.0080 USDT |
| 2022-06-19 |
0.0063 USDT |
293,412,693.0291 RSR |
0.0061 USDT |
0.0057 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-06-18 |
0.0065 USDT |
330,762,133.1040 RSR |
0.0070 USDT |
0.0057 USDT |
0.0072 USDT |
0.0059 USDT |
| 2022-06-17 |
0.0067 USDT |
243,006,417.9964 RSR |
0.0062 USDT |
0.0062 USDT |
0.0073 USDT |
0.0070 USDT |
| 2022-06-16 |
0.0066 USDT |
317,586,704.2816 RSR |
0.0072 USDT |
0.0063 USDT |
0.0072 USDT |
0.0065 USDT |
| 2022-06-15 |
0.0062 USDT |
366,855,039.4327 RSR |
0.0062 USDT |
0.0057 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-06-14 |
0.0066 USDT |
428,399,034.6670 RSR |
0.0068 USDT |
0.0060 USDT |
0.0073 USDT |
0.0061 USDT |
| 2022-06-13 |
0.0064 USDT |
523,445,852.0261 RSR |
0.0067 USDT |
0.0057 USDT |
0.0073 USDT |
0.0065 USDT |
| 2022-06-12 |
0.0072 USDT |
394,687,900.2051 RSR |
0.0080 USDT |
0.0066 USDT |
0.0081 USDT |
0.0074 USDT |
| 2022-06-11 |
0.0086 USDT |
366,314,086.1449 RSR |
0.0086 USDT |
0.0076 USDT |
0.0096 USDT |
0.0081 USDT |
| 2022-06-10 |
0.0086 USDT |
525,805,861.4928 RSR |
0.0080 USDT |
0.0075 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-06-09 |
0.0084 USDT |
268,588,439.7323 RSR |
0.0087 USDT |
0.0079 USDT |
0.0091 USDT |
0.0080 USDT |
| 2022-06-08 |
0.0093 USDT |
538,205,067.1596 RSR |
0.0100 USDT |
0.0084 USDT |
0.0102 USDT |
0.0087 USDT |
| 2022-06-07 |
0.0092 USDT |
1,020,574,100.4928 RSR |
0.0073 USDT |
0.0067 USDT |
0.0135 USDT |
0.0102 USDT |