Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.0278 USDT |
33,636,684.2468 RSR |
0.0284 USDT |
0.0273 USDT |
0.0287 USDT |
0.0279 USDT |
| 2022-01-05 |
0.0307 USDT |
60,587,006.6793 RSR |
0.0311 USDT |
0.0273 USDT |
0.0329 USDT |
0.0286 USDT |
| 2022-01-04 |
0.0313 USDT |
46,212,353.4105 RSR |
0.0302 USDT |
0.0295 USDT |
0.0329 USDT |
0.0315 USDT |
| 2022-01-03 |
0.0308 USDT |
20,897,704.0979 RSR |
0.0308 USDT |
0.0299 USDT |
0.0316 USDT |
0.0303 USDT |
| 2022-01-02 |
0.0308 USDT |
27,378,558.3681 RSR |
0.0301 USDT |
0.0296 USDT |
0.0319 USDT |
0.0309 USDT |
| 2022-01-01 |
0.0292 USDT |
15,619,371.6598 RSR |
0.0290 USDT |
0.0288 USDT |
0.0300 USDT |
0.0299 USDT |
| 2021-12-31 |
0.0296 USDT |
35,593,645.9001 RSR |
0.0300 USDT |
0.0282 USDT |
0.0310 USDT |
0.0287 USDT |
| 2021-12-30 |
0.0300 USDT |
22,418,800.4865 RSR |
0.0298 USDT |
0.0288 USDT |
0.0312 USDT |
0.0306 USDT |
| 2021-12-29 |
0.0303 USDT |
32,657,066.3096 RSR |
0.0300 USDT |
0.0290 USDT |
0.0314 USDT |
0.0303 USDT |
| 2021-12-28 |
0.0312 USDT |
50,254,986.5784 RSR |
0.0331 USDT |
0.0296 USDT |
0.0331 USDT |
0.0305 USDT |
| 2021-12-27 |
0.0341 USDT |
42,183,708.1874 RSR |
0.0331 USDT |
0.0329 USDT |
0.0355 USDT |
0.0333 USDT |
| 2021-12-26 |
0.0334 USDT |
46,833,577.2235 RSR |
0.0334 USDT |
0.0319 USDT |
0.0350 USDT |
0.0335 USDT |
| 2021-12-25 |
0.0335 USDT |
42,385,648.1774 RSR |
0.0331 USDT |
0.0324 USDT |
0.0345 USDT |
0.0335 USDT |
| 2021-12-24 |
0.0325 USDT |
28,024,606.5643 RSR |
0.0321 USDT |
0.0310 USDT |
0.0332 USDT |
0.0322 USDT |
| 2021-12-23 |
0.0307 USDT |
33,800,961.9779 RSR |
0.0297 USDT |
0.0291 USDT |
0.0324 USDT |
0.0319 USDT |
| 2021-12-22 |
0.0301 USDT |
33,814,089.7139 RSR |
0.0300 USDT |
0.0293 USDT |
0.0309 USDT |
0.0303 USDT |
| 2021-12-21 |
0.0294 USDT |
16,938,043.4821 RSR |
0.0289 USDT |
0.0284 USDT |
0.0300 USDT |
0.0297 USDT |
| 2021-12-20 |
0.0283 USDT |
49,090,460.9326 RSR |
0.0297 USDT |
0.0274 USDT |
0.0298 USDT |
0.0288 USDT |
| 2021-12-19 |
0.0305 USDT |
68,428,130.1011 RSR |
0.0313 USDT |
0.0284 USDT |
0.0313 USDT |
0.0302 USDT |
| 2021-12-18 |
0.0329 USDT |
50,960,871.2498 RSR |
0.0317 USDT |
0.0311 USDT |
0.0345 USDT |
0.0335 USDT |
| 2021-12-17 |
0.0325 USDT |
61,078,288.4187 RSR |
0.0329 USDT |
0.0303 USDT |
0.0349 USDT |
0.0317 USDT |
| 2021-12-16 |
0.0330 USDT |
59,186,999.3455 RSR |
0.0320 USDT |
0.0318 USDT |
0.0341 USDT |
0.0337 USDT |
| 2021-12-15 |
0.0299 USDT |
64,967,427.5199 RSR |
0.0297 USDT |
0.0282 USDT |
0.0317 USDT |
0.0300 USDT |
| 2021-12-14 |
0.0292 USDT |
54,552,161.9830 RSR |
0.0298 USDT |
0.0282 USDT |
0.0302 USDT |
0.0292 USDT |
| 2021-12-13 |
0.0318 USDT |
61,784,226.8331 RSR |
0.0343 USDT |
0.0303 USDT |
0.0347 USDT |
0.0307 USDT |
| 2021-12-12 |
0.0342 USDT |
32,650,140.0750 RSR |
0.0342 USDT |
0.0331 USDT |
0.0354 USDT |
0.0346 USDT |
| 2021-12-11 |
0.0329 USDT |
49,471,901.2877 RSR |
0.0324 USDT |
0.0315 USDT |
0.0343 USDT |
0.0334 USDT |
| 2021-12-10 |
0.0345 USDT |
71,546,350.9606 RSR |
0.0342 USDT |
0.0330 USDT |
0.0362 USDT |
0.0341 USDT |
| 2021-12-09 |
0.0375 USDT |
188,202,206.8680 RSR |
0.0374 USDT |
0.0339 USDT |
0.0406 USDT |
0.0346 USDT |
| 2021-12-08 |
0.0358 USDT |
98,803,652.9934 RSR |
0.0356 USDT |
0.0335 USDT |
0.0378 USDT |
0.0372 USDT |
| 2021-12-07 |
0.0357 USDT |
108,612,827.1197 RSR |
0.0347 USDT |
0.0336 USDT |
0.0378 USDT |
0.0351 USDT |
| 2021-12-06 |
0.0319 USDT |
125,448,838.3497 RSR |
0.0340 USDT |
0.0296 USDT |
0.0346 USDT |
0.0344 USDT |
| 2021-12-05 |
0.0357 USDT |
103,033,500.8970 RSR |
0.0375 USDT |
0.0324 USDT |
0.0388 USDT |
0.0337 USDT |
| 2021-12-04 |
0.0365 USDT |
160,103,380.3212 RSR |
0.0445 USDT |
0.0280 USDT |
0.0446 USDT |
0.0369 USDT |
| 2021-12-03 |
0.0471 USDT |
109,142,623.5785 RSR |
0.0510 USDT |
0.0410 USDT |
0.0522 USDT |
0.0450 USDT |
| 2021-12-02 |
0.0531 USDT |
170,250,968.6303 RSR |
0.0515 USDT |
0.0486 USDT |
0.0592 USDT |
0.0510 USDT |
| 2021-12-01 |
0.0509 USDT |
49,754,258.8496 RSR |
0.0499 USDT |
0.0479 USDT |
0.0560 USDT |
0.0495 USDT |
| 2021-11-30 |
0.0518 USDT |
167,182,070.2220 RSR |
0.0542 USDT |
0.0480 USDT |
0.0586 USDT |
0.0491 USDT |
| 2021-11-29 |
0.0497 USDT |
198,767,863.0222 RSR |
0.0434 USDT |
0.0422 USDT |
0.0600 USDT |
0.0509 USDT |
| 2021-11-28 |
0.0400 USDT |
105,759,053.0581 RSR |
0.0355 USDT |
0.0339 USDT |
0.0477 USDT |
0.0418 USDT |
| 2021-11-27 |
0.0352 USDT |
25,116,532.6617 RSR |
0.0336 USDT |
0.0335 USDT |
0.0370 USDT |
0.0350 USDT |
| 2021-11-26 |
0.0358 USDT |
51,319,046.6418 RSR |
0.0375 USDT |
0.0326 USDT |
0.0398 USDT |
0.0341 USDT |
| 2021-11-25 |
0.0379 USDT |
67,835,466.5767 RSR |
0.0263 USDT |
0.0263 USDT |
0.0560 USDT |
0.0377 USDT |