Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
0.0178 USDT |
168,699,341.0566 RSR |
0.0165 USDT |
0.0158 USDT |
0.0191 USDT |
0.0185 USDT |
| 2022-03-29 |
0.0171 USDT |
183,447,529.2372 RSR |
0.0158 USDT |
0.0157 USDT |
0.0188 USDT |
0.0164 USDT |
| 2022-03-28 |
0.0169 USDT |
82,031,096.3882 RSR |
0.0168 USDT |
0.0161 USDT |
0.0176 USDT |
0.0163 USDT |
| 2022-03-27 |
0.0164 USDT |
147,533,174.5668 RSR |
0.0150 USDT |
0.0141 USDT |
0.0181 USDT |
0.0168 USDT |
| 2022-03-26 |
0.0144 USDT |
20,429,143.3364 RSR |
0.0141 USDT |
0.0140 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-03-25 |
0.0152 USDT |
144,516,574.9166 RSR |
0.0147 USDT |
0.0141 USDT |
0.0160 USDT |
0.0142 USDT |
| 2022-03-24 |
0.0146 USDT |
39,641,938.9173 RSR |
0.0146 USDT |
0.0143 USDT |
0.0151 USDT |
0.0146 USDT |
| 2022-03-23 |
0.0144 USDT |
55,768,223.4358 RSR |
0.0141 USDT |
0.0137 USDT |
0.0155 USDT |
0.0146 USDT |
| 2022-03-22 |
0.0142 USDT |
24,638,811.0087 RSR |
0.0138 USDT |
0.0135 USDT |
0.0145 USDT |
0.0143 USDT |
| 2022-03-21 |
0.0138 USDT |
23,702,867.7952 RSR |
0.0132 USDT |
0.0128 USDT |
0.0144 USDT |
0.0137 USDT |
| 2022-03-20 |
0.0133 USDT |
12,169,219.0844 RSR |
0.0138 USDT |
0.0129 USDT |
0.0138 USDT |
0.0133 USDT |
| 2022-03-19 |
0.0138 USDT |
21,578,757.5227 RSR |
0.0134 USDT |
0.0133 USDT |
0.0142 USDT |
0.0139 USDT |
| 2022-03-18 |
0.0131 USDT |
20,150,100.0847 RSR |
0.0132 USDT |
0.0127 USDT |
0.0139 USDT |
0.0134 USDT |
| 2022-03-17 |
0.0143 USDT |
79,082,008.5002 RSR |
0.0138 USDT |
0.0133 USDT |
0.0169 USDT |
0.0134 USDT |
| 2022-03-16 |
0.0133 USDT |
47,401,815.0589 RSR |
0.0120 USDT |
0.0120 USDT |
0.0141 USDT |
0.0136 USDT |
| 2022-03-15 |
0.0122 USDT |
20,443,307.4025 RSR |
0.0128 USDT |
0.0118 USDT |
0.0128 USDT |
0.0121 USDT |
| 2022-03-14 |
0.0125 USDT |
38,355,511.7945 RSR |
0.0117 USDT |
0.0116 USDT |
0.0131 USDT |
0.0122 USDT |
| 2022-03-13 |
0.0124 USDT |
19,304,678.5747 RSR |
0.0120 USDT |
0.0119 USDT |
0.0129 USDT |
0.0121 USDT |
| 2022-03-12 |
0.0123 USDT |
15,734,630.5207 RSR |
0.0123 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2022-03-11 |
0.0120 USDT |
33,793,602.5384 RSR |
0.0121 USDT |
0.0116 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-03-10 |
0.0122 USDT |
34,528,212.8278 RSR |
0.0130 USDT |
0.0118 USDT |
0.0131 USDT |
0.0121 USDT |
| 2022-03-09 |
0.0129 USDT |
21,696,018.1764 RSR |
0.0121 USDT |
0.0121 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-03-08 |
0.0120 USDT |
17,398,278.8964 RSR |
0.0117 USDT |
0.0117 USDT |
0.0123 USDT |
0.0121 USDT |
| 2022-03-07 |
0.0117 USDT |
23,370,381.9129 RSR |
0.0115 USDT |
0.0111 USDT |
0.0123 USDT |
0.0114 USDT |
| 2022-03-06 |
0.0120 USDT |
14,498,495.6192 RSR |
0.0123 USDT |
0.0116 USDT |
0.0129 USDT |
0.0118 USDT |
| 2022-03-05 |
0.0121 USDT |
11,294,388.5526 RSR |
0.0118 USDT |
0.0115 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-03-04 |
0.0126 USDT |
17,728,333.5265 RSR |
0.0130 USDT |
0.0122 USDT |
0.0130 USDT |
0.0123 USDT |
| 2022-03-03 |
0.0136 USDT |
24,557,991.5934 RSR |
0.0140 USDT |
0.0128 USDT |
0.0149 USDT |
0.0130 USDT |
| 2022-03-02 |
0.0143 USDT |
10,542,087.6492 RSR |
0.0146 USDT |
0.0138 USDT |
0.0146 USDT |
0.0142 USDT |
| 2022-03-01 |
0.0146 USDT |
44,629,219.7205 RSR |
0.0145 USDT |
0.0140 USDT |
0.0158 USDT |
0.0149 USDT |
| 2022-02-28 |
0.0131 USDT |
16,341,211.4147 RSR |
0.0125 USDT |
0.0122 USDT |
0.0143 USDT |
0.0143 USDT |
| 2022-02-27 |
0.0130 USDT |
26,112,879.4614 RSR |
0.0135 USDT |
0.0123 USDT |
0.0137 USDT |
0.0125 USDT |