Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.0073 USDT |
182,027,372.6986 RSR |
0.0068 USDT |
0.0068 USDT |
0.0078 USDT |
0.0073 USDT |
| 2022-06-05 |
0.0070 USDT |
143,627,388.0125 RSR |
0.0073 USDT |
0.0068 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-06-04 |
0.0073 USDT |
279,227,865.1618 RSR |
0.0071 USDT |
0.0069 USDT |
0.0080 USDT |
0.0074 USDT |
| 2022-06-03 |
0.0067 USDT |
227,619,972.8367 RSR |
0.0069 USDT |
0.0063 USDT |
0.0072 USDT |
0.0068 USDT |
| 2022-06-02 |
0.0065 USDT |
280,911,806.7558 RSR |
0.0062 USDT |
0.0059 USDT |
0.0075 USDT |
0.0070 USDT |
| 2022-06-01 |
0.0067 USDT |
271,464,789.4795 RSR |
0.0068 USDT |
0.0061 USDT |
0.0073 USDT |
0.0063 USDT |
| 2022-05-31 |
0.0072 USDT |
330,509,979.2204 RSR |
0.0075 USDT |
0.0067 USDT |
0.0080 USDT |
0.0069 USDT |
| 2022-05-30 |
0.0075 USDT |
726,355,422.5931 RSR |
0.0070 USDT |
0.0069 USDT |
0.0085 USDT |
0.0076 USDT |
| 2022-05-29 |
0.0057 USDT |
311,135,412.7722 RSR |
0.0053 USDT |
0.0049 USDT |
0.0063 USDT |
0.0060 USDT |
| 2022-05-28 |
0.0054 USDT |
123,004,730.4515 RSR |
0.0054 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2022-05-27 |
0.0051 USDT |
255,514,949.9873 RSR |
0.0049 USDT |
0.0047 USDT |
0.0057 USDT |
0.0055 USDT |
| 2022-05-26 |
0.0053 USDT |
290,969,737.9472 RSR |
0.0058 USDT |
0.0049 USDT |
0.0060 USDT |
0.0052 USDT |
| 2022-05-25 |
0.0062 USDT |
350,323,513.3947 RSR |
0.0064 USDT |
0.0058 USDT |
0.0069 USDT |
0.0059 USDT |
| 2022-05-24 |
0.0064 USDT |
898,979,096.0000 RSR |
0.0065 USDT |
0.0056 USDT |
0.0076 USDT |
0.0060 USDT |
| 2022-05-23 |
0.0055 USDT |
364,280,922.3622 RSR |
0.0051 USDT |
0.0049 USDT |
0.0066 USDT |
0.0059 USDT |
| 2022-05-22 |
0.0046 USDT |
99,874,544.0053 RSR |
0.0043 USDT |
0.0042 USDT |
0.0050 USDT |
0.0048 USDT |
| 2022-05-21 |
0.0043 USDT |
49,629,124.9460 RSR |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2022-05-20 |
0.0044 USDT |
91,142,740.3929 RSR |
0.0046 USDT |
0.0040 USDT |
0.0048 USDT |
0.0042 USDT |
| 2022-05-19 |
0.0044 USDT |
93,779,686.3042 RSR |
0.0042 USDT |
0.0041 USDT |
0.0047 USDT |
0.0045 USDT |
| 2022-05-18 |
0.0046 USDT |
155,892,631.2209 RSR |
0.0048 USDT |
0.0042 USDT |
0.0052 USDT |
0.0043 USDT |
| 2022-05-17 |
0.0047 USDT |
93,487,159.8727 RSR |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-05-16 |
0.0044 USDT |
115,435,573.9510 RSR |
0.0048 USDT |
0.0042 USDT |
0.0048 USDT |
0.0045 USDT |
| 2022-05-15 |
0.0045 USDT |
67,319,381.1179 RSR |
0.0045 USDT |
0.0041 USDT |
0.0048 USDT |
0.0045 USDT |
| 2022-05-14 |
0.0044 USDT |
104,108,994.3552 RSR |
0.0046 USDT |
0.0040 USDT |
0.0049 USDT |
0.0044 USDT |
| 2022-05-13 |
0.0049 USDT |
189,127,148.4427 RSR |
0.0041 USDT |
0.0040 USDT |
0.0054 USDT |
0.0047 USDT |
| 2022-05-12 |
0.0041 USDT |
257,336,072.8834 RSR |
0.0044 USDT |
0.0033 USDT |
0.0049 USDT |
0.0041 USDT |
| 2022-05-11 |
0.0053 USDT |
333,081,530.3197 RSR |
0.0067 USDT |
0.0042 USDT |
0.0070 USDT |
0.0044 USDT |
| 2022-05-10 |
0.0067 USDT |
119,495,314.8201 RSR |
0.0061 USDT |
0.0059 USDT |
0.0075 USDT |
0.0064 USDT |
| 2022-05-09 |
0.0073 USDT |
93,544,416.5686 RSR |
0.0080 USDT |
0.0064 USDT |
0.0082 USDT |
0.0066 USDT |
| 2022-05-08 |
0.0081 USDT |
60,133,598.7800 RSR |
0.0082 USDT |
0.0078 USDT |
0.0083 USDT |
0.0080 USDT |
| 2022-05-07 |
0.0086 USDT |
56,646,980.0476 RSR |
0.0088 USDT |
0.0082 USDT |
0.0089 USDT |
0.0082 USDT |
| 2022-05-06 |
0.0087 USDT |
72,416,539.3321 RSR |
0.0089 USDT |
0.0084 USDT |
0.0090 USDT |
0.0088 USDT |
| 2022-05-05 |
0.0094 USDT |
100,827,375.5442 RSR |
0.0102 USDT |
0.0085 USDT |
0.0105 USDT |
0.0088 USDT |
| 2022-05-04 |
0.0091 USDT |
73,186,084.5922 RSR |
0.0088 USDT |
0.0087 USDT |
0.0100 USDT |
0.0099 USDT |