Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0039 USDT |
8,319,494.8933 RSR |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-08-12 |
0.0038 USDT |
16,331,349.3287 RSR |
0.0036 USDT |
0.0036 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-08-11 |
0.0039 USDT |
16,205,966.1976 RSR |
0.0039 USDT |
0.0036 USDT |
0.0041 USDT |
0.0037 USDT |
| 2024-08-10 |
0.0039 USDT |
12,121,287.0427 RSR |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-08-09 |
0.0039 USDT |
9,151,838.9246 RSR |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-08-08 |
0.0037 USDT |
16,284,881.7965 RSR |
0.0035 USDT |
0.0034 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-08-07 |
0.0036 USDT |
19,737,366.8382 RSR |
0.0036 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-08-06 |
0.0037 USDT |
23,512,688.8218 RSR |
0.0034 USDT |
0.0034 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-08-05 |
0.0034 USDT |
120,525,758.8797 RSR |
0.0039 USDT |
0.0030 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-08-04 |
0.0039 USDT |
25,923,716.4050 RSR |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-08-03 |
0.0043 USDT |
27,845,361.6234 RSR |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-08-02 |
0.0045 USDT |
21,795,263.7823 RSR |
0.0048 USDT |
0.0043 USDT |
0.0048 USDT |
0.0043 USDT |
| 2024-08-01 |
0.0046 USDT |
35,666,157.7224 RSR |
0.0048 USDT |
0.0044 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-07-31 |
0.0050 USDT |
18,660,613.8547 RSR |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-07-30 |
0.0050 USDT |
17,902,780.4145 RSR |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-07-29 |
0.0051 USDT |
26,413,392.5820 RSR |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-07-28 |
0.0050 USDT |
16,863,363.0577 RSR |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-07-27 |
0.0052 USDT |
35,111,739.7034 RSR |
0.0053 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-07-26 |
0.0052 USDT |
22,318,569.0579 RSR |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-07-25 |
0.0049 USDT |
52,103,725.5195 RSR |
0.0052 USDT |
0.0047 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-07-24 |
0.0054 USDT |
21,505,236.9465 RSR |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-07-23 |
0.0055 USDT |
26,854,332.3829 RSR |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-07-22 |
0.0058 USDT |
29,057,537.5754 RSR |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-07-21 |
0.0056 USDT |
14,350,252.0693 RSR |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-07-20 |
0.0057 USDT |
13,697,869.3570 RSR |
0.0058 USDT |
0.0056 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-07-19 |
0.0057 USDT |
17,670,111.2702 RSR |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-07-18 |
0.0055 USDT |
34,761,377.9255 RSR |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-07-17 |
0.0057 USDT |
19,369,577.1055 RSR |
0.0058 USDT |
0.0055 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-07-16 |
0.0053 USDT |
39,156,769.6776 RSR |
0.0053 USDT |
0.0050 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-07-15 |
0.0050 USDT |
28,296,097.9548 RSR |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-07-14 |
0.0047 USDT |
7,953,853.5687 RSR |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-07-13 |
0.0046 USDT |
6,555,640.7435 RSR |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-07-12 |
0.0045 USDT |
28,174,676.3248 RSR |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-07-11 |
0.0048 USDT |
184,444,373.9632 RSR |
0.0046 USDT |
0.0042 USDT |
0.0053 USDT |
0.0045 USDT |
| 2024-07-10 |
0.0046 USDT |
7,437,248.4461 RSR |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-07-09 |
0.0044 USDT |
17,428,627.8301 RSR |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-07-08 |
0.0044 USDT |
24,648,781.9147 RSR |
0.0043 USDT |
0.0041 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-07-07 |
0.0045 USDT |
12,639,132.9961 RSR |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-07-06 |
0.0044 USDT |
16,934,569.0843 RSR |
0.0042 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-07-05 |
0.0041 USDT |
63,158,145.1261 RSR |
0.0043 USDT |
0.0037 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-07-04 |
0.0047 USDT |
59,495,893.5765 RSR |
0.0051 USDT |
0.0044 USDT |
0.0051 USDT |
0.0045 USDT |
| 2024-07-03 |
0.0052 USDT |
90,310,819.9723 RSR |
0.0055 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-07-02 |
0.0055 USDT |
26,798,966.2478 RSR |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-07-01 |
0.0057 USDT |
8,670,023.3601 RSR |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-06-30 |
0.0054 USDT |
9,522,251.4925 RSR |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-06-29 |
0.0054 USDT |
9,338,511.6359 RSR |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-06-28 |
0.0056 USDT |
17,601,371.2002 RSR |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-06-27 |
0.0057 USDT |
11,675,419.1830 RSR |
0.0056 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-06-26 |
0.0058 USDT |
15,318,999.4408 RSR |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-06-25 |
0.0059 USDT |
28,993,251.9366 RSR |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |