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