Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
0.0058 USDT |
79,290,041.9244 RSR |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0057 USDT |
| 2022-08-27 |
0.0057 USDT |
127,277,020.9004 RSR |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2022-08-26 |
0.0060 USDT |
134,801,044.0818 RSR |
0.0063 USDT |
0.0057 USDT |
0.0063 USDT |
0.0058 USDT |
| 2022-08-25 |
0.0062 USDT |
137,897,505.9045 RSR |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-08-24 |
0.0061 USDT |
153,404,868.7755 RSR |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-08-23 |
0.0061 USDT |
222,631,153.1390 RSR |
0.0059 USDT |
0.0058 USDT |
0.0067 USDT |
0.0061 USDT |
| 2022-08-22 |
0.0058 USDT |
177,551,667.3664 RSR |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2022-08-21 |
0.0061 USDT |
57,907,630.9020 RSR |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-08-20 |
0.0061 USDT |
160,124,546.8766 RSR |
0.0062 USDT |
0.0057 USDT |
0.0064 USDT |
0.0059 USDT |
| 2022-08-19 |
0.0061 USDT |
265,865,610.0183 RSR |
0.0064 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2022-08-18 |
0.0068 USDT |
74,127,254.9551 RSR |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0067 USDT |
| 2022-08-17 |
0.0072 USDT |
236,907,271.9030 RSR |
0.0073 USDT |
0.0066 USDT |
0.0078 USDT |
0.0067 USDT |
| 2022-08-16 |
0.0073 USDT |
173,396,286.1472 RSR |
0.0073 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2022-08-15 |
0.0075 USDT |
207,382,719.8269 RSR |
0.0074 USDT |
0.0071 USDT |
0.0077 USDT |
0.0072 USDT |
| 2022-08-14 |
0.0077 USDT |
140,464,142.8493 RSR |
0.0079 USDT |
0.0073 USDT |
0.0081 USDT |
0.0074 USDT |