Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.0138 USDT |
21,266,712.9607 RSR |
0.0136 USDT |
0.0133 USDT |
0.0153 USDT |
0.0134 USDT |
| 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 |