Crypto exchange Kucoin

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Kucoin: RSR-USDT
Date Price Volume Open Low High Close
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
2022-05-03 0.0089 USDT 62,327,209.5523 RSR 0.0088 USDT 0.0085 USDT 0.0092 USDT 0.0087 USDT
2022-05-02 0.0088 USDT 63,301,890.8050 RSR 0.0091 USDT 0.0083 USDT 0.0094 USDT 0.0087 USDT
2022-05-01 0.0088 USDT 106,376,676.0579 RSR 0.0086 USDT 0.0084 USDT 0.0094 USDT 0.0091 USDT
2022-04-30 0.0100 USDT 35,492,201.6581 RSR 0.0103 USDT 0.0093 USDT 0.0104 USDT 0.0095 USDT
2022-04-29 0.0110 USDT 46,283,523.6014 RSR 0.0113 USDT 0.0103 USDT 0.0115 USDT 0.0104 USDT
2022-04-28 0.0113 USDT 51,128,507.7337 RSR 0.0113 USDT 0.0111 USDT 0.0117 USDT 0.0115 USDT
2022-04-27 0.0112 USDT 41,977,296.1298 RSR 0.0111 USDT 0.0109 USDT 0.0116 USDT 0.0112 USDT
2022-04-26 0.0117 USDT 73,516,375.7588 RSR 0.0123 USDT 0.0108 USDT 0.0126 USDT 0.0109 USDT
2022-04-25 0.0122 USDT 93,306,675.0687 RSR 0.0127 USDT 0.0117 USDT 0.0128 USDT 0.0123 USDT
2022-04-24 0.0129 USDT 27,607,703.7661 RSR 0.0130 USDT 0.0125 USDT 0.0132 USDT 0.0128 USDT
2022-04-23 0.0132 USDT 56,408,186.9139 RSR 0.0134 USDT 0.0130 USDT 0.0136 USDT 0.0131 USDT
2022-04-22 0.0132 USDT 44,177,680.2980 RSR 0.0131 USDT 0.0129 USDT 0.0136 USDT 0.0133 USDT
2022-04-21 0.0140 USDT 84,525,681.1165 RSR 0.0139 USDT 0.0133 USDT 0.0144 USDT 0.0133 USDT
2022-04-20 0.0142 USDT 97,956,281.3364 RSR 0.0140 USDT 0.0136 USDT 0.0149 USDT 0.0137 USDT
2022-04-19 0.0137 USDT 78,433,523.6268 RSR 0.0135 USDT 0.0133 USDT 0.0141 USDT 0.0138 USDT
2022-04-18 0.0130 USDT 86,171,020.3165 RSR 0.0131 USDT 0.0124 USDT 0.0142 USDT 0.0135 USDT
2022-04-17 0.0139 USDT 84,752,837.5159 RSR 0.0139 USDT 0.0135 USDT 0.0143 USDT 0.0141 USDT
2022-04-16 0.0141 USDT 234,790,941.3431 RSR 0.0136 USDT 0.0135 USDT 0.0158 USDT 0.0140 USDT
2022-04-15 0.0130 USDT 56,533,584.4287 RSR 0.0128 USDT 0.0126 USDT 0.0135 USDT 0.0134 USDT
2022-04-14 0.0133 USDT 56,524,976.6566 RSR 0.0133 USDT 0.0126 USDT 0.0139 USDT 0.0127 USDT
2022-04-13 0.0131 USDT 30,526,229.1997 RSR 0.0132 USDT 0.0126 USDT 0.0134 USDT 0.0132 USDT
2022-04-12 0.0129 USDT 54,261,411.7791 RSR 0.0124 USDT 0.0123 USDT 0.0135 USDT 0.0128 USDT
2022-04-11 0.0132 USDT 70,721,374.9709 RSR 0.0142 USDT 0.0123 USDT 0.0146 USDT 0.0123 USDT
2022-04-10 0.0146 USDT 35,682,616.2416 RSR 0.0147 USDT 0.0142 USDT 0.0150 USDT 0.0143 USDT
2022-04-09 0.0144 USDT 41,689,327.0187 RSR 0.0141 USDT 0.0140 USDT 0.0147 USDT 0.0145 USDT
2022-04-08 0.0149 USDT 119,477,944.9866 RSR 0.0155 USDT 0.0139 USDT 0.0159 USDT 0.0140 USDT
2022-04-07 0.0154 USDT 73,225,545.6126 RSR 0.0151 USDT 0.0148 USDT 0.0161 USDT 0.0157 USDT
2022-04-06 0.0165 USDT 139,391,471.2851 RSR 0.0179 USDT 0.0153 USDT 0.0180 USDT 0.0161 USDT
2022-04-05 0.0186 USDT 73,915,783.5522 RSR 0.0187 USDT 0.0179 USDT 0.0195 USDT 0.0181 USDT
2022-04-04 0.0190 USDT 125,056,270.6387 RSR 0.0198 USDT 0.0177 USDT 0.0199 USDT 0.0187 USDT
2022-04-03 0.0198 USDT 82,121,309.2374 RSR 0.0196 USDT 0.0192 USDT 0.0203 USDT 0.0200 USDT
2022-04-02 0.0207 USDT 160,570,348.3817 RSR 0.0207 USDT 0.0194 USDT 0.0219 USDT 0.0195 USDT
2022-04-01 0.0213 USDT 371,130,036.3475 RSR 0.0205 USDT 0.0196 USDT 0.0266 USDT 0.0207 USDT
2022-03-31 0.0191 USDT 231,025,470.7156 RSR 0.0185 USDT 0.0176 USDT 0.0215 USDT 0.0179 USDT