Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0059 USDT |
33,904,293.1267 RSR |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-09-13 |
0.0057 USDT |
36,814,745.5408 RSR |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-09-12 |
0.0055 USDT |
59,686,257.4800 RSR |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-09-11 |
0.0054 USDT |
32,381,829.0992 RSR |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-09-10 |
0.0057 USDT |
39,467,908.5529 RSR |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-09-09 |
0.0055 USDT |
77,297,256.6237 RSR |
0.0052 USDT |
0.0052 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-09-08 |
0.0050 USDT |
44,682,296.3426 RSR |
0.0048 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-09-07 |
0.0048 USDT |
27,250,217.2703 RSR |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-09-06 |
0.0048 USDT |
76,590,840.3044 RSR |
0.0049 USDT |
0.0046 USDT |
0.0050 USDT |
0.0046 USDT |
| 2024-09-05 |
0.0050 USDT |
27,062,374.4410 RSR |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-09-04 |
0.0049 USDT |
96,598,527.5874 RSR |
0.0049 USDT |
0.0047 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-09-03 |
0.0051 USDT |
51,373,841.1174 RSR |
0.0052 USDT |
0.0049 USDT |
0.0054 USDT |
0.0050 USDT |
| 2024-09-02 |
0.0051 USDT |
22,706,461.4509 RSR |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-09-01 |
0.0051 USDT |
26,319,695.3549 RSR |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-08-31 |
0.0054 USDT |
28,360,733.7576 RSR |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-08-30 |
0.0055 USDT |
46,518,038.2021 RSR |
0.0055 USDT |
0.0053 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-08-29 |
0.0058 USDT |
87,443,662.7626 RSR |
0.0055 USDT |
0.0055 USDT |
0.0060 USDT |
0.0055 USDT |
| 2024-08-28 |
0.0055 USDT |
76,573,502.8621 RSR |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-08-27 |
0.0058 USDT |
41,730,720.4174 RSR |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-08-26 |
0.0061 USDT |
37,016,922.4637 RSR |
0.0063 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-08-25 |
0.0063 USDT |
56,299,463.8827 RSR |
0.0065 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-08-24 |
0.0065 USDT |
44,088,093.4260 RSR |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-08-23 |
0.0064 USDT |
110,646,972.4083 RSR |
0.0058 USDT |
0.0057 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-08-22 |
0.0058 USDT |
48,850,108.2752 RSR |
0.0058 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-08-21 |
0.0055 USDT |
64,333,156.9777 RSR |
0.0053 USDT |
0.0052 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-08-20 |
0.0055 USDT |
118,223,738.5662 RSR |
0.0049 USDT |
0.0049 USDT |
0.0059 USDT |
0.0053 USDT |
| 2024-08-19 |
0.0047 USDT |
38,472,021.0624 RSR |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-08-18 |
0.0047 USDT |
53,137,316.2143 RSR |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-08-17 |
0.0043 USDT |
48,530,281.3793 RSR |
0.0041 USDT |
0.0041 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-08-16 |
0.0040 USDT |
39,704,770.4087 RSR |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-08-15 |
0.0039 USDT |
29,141,170.7335 RSR |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2024-08-14 |
0.0039 USDT |
20,946,890.7653 RSR |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |