Crypto exchange Kucoin

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Kucoin: RSR-USDT
Date Price Volume Open Low High Close
2022-02-25 0.0131 USDT 22,413,844.5613 RSR 0.0127 USDT 0.0124 USDT 0.0139 USDT 0.0138 USDT
2022-02-24 0.0119 USDT 56,988,172.8635 RSR 0.0132 USDT 0.0110 USDT 0.0132 USDT 0.0127 USDT
2022-02-23 0.0141 USDT 17,162,772.1384 RSR 0.0140 USDT 0.0134 USDT 0.0145 USDT 0.0135 USDT
2022-02-22 0.0134 USDT 20,908,640.4068 RSR 0.0130 USDT 0.0126 USDT 0.0142 USDT 0.0136 USDT
2022-02-21 0.0143 USDT 24,026,993.8381 RSR 0.0146 USDT 0.0136 USDT 0.0154 USDT 0.0139 USDT
2022-02-20 0.0150 USDT 40,031,365.6530 RSR 0.0164 USDT 0.0143 USDT 0.0164 USDT 0.0143 USDT
2022-02-19 0.0162 USDT 22,166,897.4594 RSR 0.0162 USDT 0.0156 USDT 0.0166 USDT 0.0161 USDT
2022-02-18 0.0167 USDT 20,844,246.2511 RSR 0.0169 USDT 0.0159 USDT 0.0173 USDT 0.0164 USDT
2022-02-17 0.0181 USDT 37,197,101.6654 RSR 0.0190 USDT 0.0169 USDT 0.0192 USDT 0.0172 USDT
2022-02-16 0.0187 USDT 22,238,281.2865 RSR 0.0192 USDT 0.0182 USDT 0.0194 USDT 0.0191 USDT
2022-02-15 0.0188 USDT 21,279,878.8080 RSR 0.0179 USDT 0.0179 USDT 0.0194 USDT 0.0193 USDT
2022-02-14 0.0178 USDT 23,933,505.9040 RSR 0.0176 USDT 0.0171 USDT 0.0186 USDT 0.0178 USDT
2022-02-13 0.0180 USDT 19,739,136.7585 RSR 0.0180 USDT 0.0174 USDT 0.0185 USDT 0.0178 USDT
2022-02-12 0.0181 USDT 32,246,957.9671 RSR 0.0184 USDT 0.0175 USDT 0.0186 USDT 0.0181 USDT
2022-02-11 0.0200 USDT 54,656,566.3634 RSR 0.0201 USDT 0.0183 USDT 0.0215 USDT 0.0183 USDT
2022-02-10 0.0206 USDT 34,133,025.6114 RSR 0.0211 USDT 0.0193 USDT 0.0215 USDT 0.0214 USDT
2022-02-09 0.0203 USDT 16,798,423.3678 RSR 0.0202 USDT 0.0196 USDT 0.0210 USDT 0.0209 USDT
2022-02-08 0.0207 USDT 30,487,673.9265 RSR 0.0214 USDT 0.0197 USDT 0.0220 USDT 0.0201 USDT
2022-02-07 0.0209 USDT 31,096,512.3076 RSR 0.0201 USDT 0.0196 USDT 0.0230 USDT 0.0214 USDT
2022-02-06 0.0199 USDT 21,543,865.0584 RSR 0.0196 USDT 0.0194 USDT 0.0217 USDT 0.0197 USDT
2022-02-05 0.0200 USDT 28,643,415.4967 RSR 0.0195 USDT 0.0191 USDT 0.0206 USDT 0.0196 USDT
2022-02-04 0.0181 USDT 14,976,336.0214 RSR 0.0173 USDT 0.0173 USDT 0.0189 USDT 0.0187 USDT
2022-02-03 0.0171 USDT 21,854,102.9359 RSR 0.0173 USDT 0.0167 USDT 0.0175 USDT 0.0172 USDT
2022-02-02 0.0183 USDT 26,948,000.6500 RSR 0.0185 USDT 0.0170 USDT 0.0195 USDT 0.0173 USDT
2022-02-01 0.0186 USDT 17,242,492.6299 RSR 0.0184 USDT 0.0182 USDT 0.0189 USDT 0.0186 USDT
2022-01-31 0.0178 USDT 28,898,129.3715 RSR 0.0178 USDT 0.0170 USDT 0.0185 USDT 0.0183 USDT
2022-01-30 0.0188 USDT 13,956,586.3387 RSR 0.0188 USDT 0.0178 USDT 0.0194 USDT 0.0178 USDT
2022-01-29 0.0187 USDT 10,129,561.9074 RSR 0.0187 USDT 0.0185 USDT 0.0192 USDT 0.0186 USDT
2022-01-28 0.0181 USDT 20,536,236.5853 RSR 0.0180 USDT 0.0176 USDT 0.0201 USDT 0.0184 USDT
2022-01-27 0.0177 USDT 38,917,845.5626 RSR 0.0174 USDT 0.0168 USDT 0.0186 USDT 0.0176 USDT
2022-01-26 0.0182 USDT 33,215,153.2437 RSR 0.0176 USDT 0.0173 USDT 0.0193 USDT 0.0188 USDT
2022-01-25 0.0176 USDT 44,677,917.1610 RSR 0.0175 USDT 0.0171 USDT 0.0182 USDT 0.0177 USDT
2022-01-24 0.0174 USDT 54,074,376.5469 RSR 0.0188 USDT 0.0164 USDT 0.0190 USDT 0.0177 USDT
2022-01-23 0.0185 USDT 27,425,293.1098 RSR 0.0183 USDT 0.0178 USDT 0.0191 USDT 0.0181 USDT
2022-01-22 0.0183 USDT 70,746,838.9095 RSR 0.0202 USDT 0.0168 USDT 0.0206 USDT 0.0184 USDT
2022-01-21 0.0214 USDT 31,890,441.9146 RSR 0.0228 USDT 0.0192 USDT 0.0230 USDT 0.0196 USDT
2022-01-20 0.0243 USDT 16,383,967.8251 RSR 0.0237 USDT 0.0233 USDT 0.0251 USDT 0.0246 USDT
2022-01-19 0.0243 USDT 10,481,633.8316 RSR 0.0251 USDT 0.0237 USDT 0.0251 USDT 0.0240 USDT
2022-01-18 0.0247 USDT 10,604,237.3551 RSR 0.0251 USDT 0.0242 USDT 0.0254 USDT 0.0245 USDT
2022-01-17 0.0258 USDT 24,298,696.2976 RSR 0.0267 USDT 0.0248 USDT 0.0268 USDT 0.0251 USDT
2022-01-16 0.0268 USDT 28,468,773.1655 RSR 0.0268 USDT 0.0260 USDT 0.0294 USDT 0.0267 USDT
2022-01-15 0.0263 USDT 9,100,509.7929 RSR 0.0266 USDT 0.0257 USDT 0.0269 USDT 0.0268 USDT
2022-01-14 0.0262 USDT 10,749,601.2952 RSR 0.0262 USDT 0.0254 USDT 0.0269 USDT 0.0265 USDT
2022-01-13 0.0275 USDT 21,694,787.3769 RSR 0.0273 USDT 0.0261 USDT 0.0285 USDT 0.0262 USDT
2022-01-12 0.0266 USDT 28,629,577.3900 RSR 0.0251 USDT 0.0251 USDT 0.0274 USDT 0.0270 USDT
2022-01-11 0.0244 USDT 16,231,407.5510 RSR 0.0239 USDT 0.0237 USDT 0.0252 USDT 0.0250 USDT
2022-01-10 0.0244 USDT 31,382,231.0258 RSR 0.0254 USDT 0.0231 USDT 0.0258 USDT 0.0235 USDT
2022-01-09 0.0251 USDT 21,861,201.4329 RSR 0.0245 USDT 0.0243 USDT 0.0263 USDT 0.0261 USDT
2022-01-08 0.0251 USDT 25,414,394.1155 RSR 0.0255 USDT 0.0237 USDT 0.0261 USDT 0.0242 USDT
2022-01-07 0.0260 USDT 58,463,823.6697 RSR 0.0277 USDT 0.0251 USDT 0.0277 USDT 0.0256 USDT