Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0056 USDT |
79,632,698.6309 RSR |
0.0059 USDT |
0.0054 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-11-02 |
0.0062 USDT |
14,683,681.0395 RSR |
0.0062 USDT |
0.0059 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-11-01 |
0.0062 USDT |
15,280,883.2211 RSR |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-10-31 |
0.0063 USDT |
19,223,968.9792 RSR |
0.0066 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2024-10-30 |
0.0066 USDT |
13,918,180.3636 RSR |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-10-29 |
0.0065 USDT |
25,250,168.5078 RSR |
0.0062 USDT |
0.0062 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-10-28 |
0.0061 USDT |
30,644,990.2736 RSR |
0.0061 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-10-27 |
0.0061 USDT |
28,098,434.0279 RSR |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-10-26 |
0.0061 USDT |
36,393,197.4608 RSR |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-10-25 |
0.0065 USDT |
29,813,905.4754 RSR |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-10-24 |
0.0066 USDT |
19,235,501.3010 RSR |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-10-23 |
0.0066 USDT |
59,429,282.0580 RSR |
0.0072 USDT |
0.0063 USDT |
0.0072 USDT |
0.0065 USDT |
| 2024-10-22 |
0.0069 USDT |
60,826,853.1907 RSR |
0.0068 USDT |
0.0066 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-10-21 |
0.0070 USDT |
19,962,228.5323 RSR |
0.0073 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2024-10-20 |
0.0070 USDT |
18,957,876.9317 RSR |
0.0069 USDT |
0.0067 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-10-19 |
0.0070 USDT |
15,358,126.7487 RSR |
0.0072 USDT |
0.0068 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-10-18 |
0.0071 USDT |
21,146,349.5656 RSR |
0.0067 USDT |
0.0067 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-10-17 |
0.0069 USDT |
25,923,133.5307 RSR |
0.0069 USDT |
0.0066 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-10-16 |
0.0069 USDT |
9,070,459.3036 RSR |
0.0072 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-10-15 |
0.0071 USDT |
31,996,701.0093 RSR |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-10-14 |
0.0069 USDT |
18,687,904.5449 RSR |
0.0066 USDT |
0.0064 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-10-13 |
0.0067 USDT |
13,583,027.2816 RSR |
0.0068 USDT |
0.0063 USDT |
0.0069 USDT |
0.0065 USDT |
| 2024-10-12 |
0.0068 USDT |
13,073,122.5788 RSR |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-10-11 |
0.0067 USDT |
7,998,688.6418 RSR |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-10 |
0.0064 USDT |
12,166,916.4991 RSR |
0.0066 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-10-09 |
0.0066 USDT |
16,859,721.3964 RSR |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-10-08 |
0.0068 USDT |
19,174,319.5595 RSR |
0.0069 USDT |
0.0066 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-10-07 |
0.0072 USDT |
29,116,694.4385 RSR |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-10-06 |
0.0067 USDT |
13,315,268.1897 RSR |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-05 |
0.0065 USDT |
10,348,118.4782 RSR |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-10-04 |
0.0064 USDT |
19,098,432.2378 RSR |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-10-03 |
0.0062 USDT |
18,492,731.8143 RSR |
0.0062 USDT |
0.0059 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-10-02 |
0.0064 USDT |
36,662,663.5384 RSR |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-10-01 |
0.0065 USDT |
74,116,059.2210 RSR |
0.0067 USDT |
0.0061 USDT |
0.0071 USDT |
0.0063 USDT |
| 2024-09-30 |
0.0070 USDT |
50,675,319.4486 RSR |
0.0073 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2024-09-29 |
0.0072 USDT |
25,927,726.9756 RSR |
0.0072 USDT |
0.0070 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-09-28 |
0.0073 USDT |
24,466,496.0404 RSR |
0.0075 USDT |
0.0071 USDT |
0.0077 USDT |
0.0072 USDT |
| 2024-09-27 |
0.0073 USDT |
39,776,369.2434 RSR |
0.0070 USDT |
0.0069 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-09-26 |
0.0069 USDT |
31,106,217.8110 RSR |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-09-25 |
0.0069 USDT |
36,947,310.4528 RSR |
0.0070 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-09-24 |
0.0069 USDT |
36,236,462.3278 RSR |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-09-23 |
0.0069 USDT |
33,519,571.3026 RSR |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-09-22 |
0.0066 USDT |
21,059,448.4635 RSR |
0.0068 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-09-21 |
0.0068 USDT |
29,747,317.2033 RSR |
0.0070 USDT |
0.0066 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-09-20 |
0.0068 USDT |
43,198,056.2623 RSR |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-09-19 |
0.0066 USDT |
54,397,205.0677 RSR |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-09-18 |
0.0063 USDT |
75,444,918.3660 RSR |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-09-17 |
0.0057 USDT |
44,314,728.5737 RSR |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-09-16 |
0.0058 USDT |
34,552,545.2097 RSR |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-09-15 |
0.0061 USDT |
29,794,116.8610 RSR |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |