Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |