Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-13 |
0.0081 USDT |
69,603,257.0822 RSR |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0079 USDT |
| 2022-08-12 |
0.0079 USDT |
134,275,509.5538 RSR |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2022-08-11 |
0.0083 USDT |
246,357,805.2241 RSR |
0.0085 USDT |
0.0079 USDT |
0.0087 USDT |
0.0079 USDT |
| 2022-08-10 |
0.0082 USDT |
352,225,004.5122 RSR |
0.0085 USDT |
0.0076 USDT |
0.0088 USDT |
0.0086 USDT |
| 2022-08-09 |
0.0081 USDT |
318,876,613.4693 RSR |
0.0077 USDT |
0.0076 USDT |
0.0085 USDT |
0.0083 USDT |
| 2022-08-08 |
0.0078 USDT |
385,449,964.2998 RSR |
0.0071 USDT |
0.0071 USDT |
0.0084 USDT |
0.0078 USDT |
| 2022-08-07 |
0.0071 USDT |
76,505,263.1036 RSR |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-08-06 |
0.0072 USDT |
67,212,445.9730 RSR |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2022-08-05 |
0.0072 USDT |
205,378,414.6807 RSR |
0.0071 USDT |
0.0069 USDT |
0.0075 USDT |
0.0071 USDT |
| 2022-08-04 |
0.0068 USDT |
331,660,196.1803 RSR |
0.0065 USDT |
0.0064 USDT |
0.0075 USDT |
0.0070 USDT |
| 2022-08-03 |
0.0067 USDT |
99,627,446.5851 RSR |
0.0066 USDT |
0.0063 USDT |
0.0069 USDT |
0.0068 USDT |
| 2022-08-02 |
0.0066 USDT |
206,891,965.6026 RSR |
0.0070 USDT |
0.0064 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-08-01 |
0.0069 USDT |
212,189,681.3487 RSR |
0.0066 USDT |
0.0065 USDT |
0.0073 USDT |
0.0068 USDT |
| 2022-07-31 |
0.0068 USDT |
224,885,483.4775 RSR |
0.0069 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2022-07-30 |
0.0072 USDT |
347,489,390.7560 RSR |
0.0068 USDT |
0.0066 USDT |
0.0078 USDT |
0.0069 USDT |
| 2022-07-29 |
0.0067 USDT |
376,207,300.8453 RSR |
0.0064 USDT |
0.0062 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-07-28 |
0.0062 USDT |
194,942,987.6379 RSR |
0.0062 USDT |
0.0060 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-07-27 |
0.0058 USDT |
152,754,864.2772 RSR |
0.0058 USDT |
0.0056 USDT |
0.0061 USDT |
0.0061 USDT |
| 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 |