Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-18 |
0.0071 USDT |
21,146,349.5656 RSR |
0.0067 USDT |
0.0067 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-10-17 |
0.0069 USDT |
25,923,133.5307 RSR |
0.0069 USDT |
0.0066 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-10-16 |
0.0069 USDT |
9,070,459.3036 RSR |
0.0072 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-10-15 |
0.0071 USDT |
31,996,701.0093 RSR |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-10-14 |
0.0069 USDT |
18,687,904.5449 RSR |
0.0066 USDT |
0.0064 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-10-13 |
0.0067 USDT |
13,583,027.2816 RSR |
0.0068 USDT |
0.0063 USDT |
0.0069 USDT |
0.0065 USDT |
| 2024-10-12 |
0.0068 USDT |
13,073,122.5788 RSR |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-10-11 |
0.0067 USDT |
7,998,688.6418 RSR |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-10 |
0.0064 USDT |
12,166,916.4991 RSR |
0.0066 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-10-09 |
0.0066 USDT |
16,859,721.3964 RSR |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-10-08 |
0.0068 USDT |
19,174,319.5595 RSR |
0.0069 USDT |
0.0066 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-10-07 |
0.0072 USDT |
29,116,694.4385 RSR |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-10-06 |
0.0067 USDT |
13,315,268.1897 RSR |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-05 |
0.0065 USDT |
10,348,118.4782 RSR |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-10-04 |
0.0064 USDT |
19,098,432.2378 RSR |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-10-03 |
0.0062 USDT |
18,492,731.8143 RSR |
0.0062 USDT |
0.0059 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-10-02 |
0.0064 USDT |
36,662,663.5384 RSR |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-10-01 |
0.0065 USDT |
74,116,059.2210 RSR |
0.0067 USDT |
0.0061 USDT |
0.0071 USDT |
0.0063 USDT |
| 2024-09-30 |
0.0070 USDT |
50,675,319.4486 RSR |
0.0073 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2024-09-29 |
0.0072 USDT |
25,927,726.9756 RSR |
0.0072 USDT |
0.0070 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-09-28 |
0.0073 USDT |
24,466,496.0404 RSR |
0.0075 USDT |
0.0071 USDT |
0.0077 USDT |
0.0072 USDT |
| 2024-09-27 |
0.0073 USDT |
39,776,369.2434 RSR |
0.0070 USDT |
0.0069 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-09-26 |
0.0069 USDT |
31,106,217.8110 RSR |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-09-25 |
0.0069 USDT |
36,947,310.4528 RSR |
0.0070 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-09-24 |
0.0069 USDT |
36,236,462.3278 RSR |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-09-23 |
0.0069 USDT |
33,519,571.3026 RSR |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-09-22 |
0.0066 USDT |
21,059,448.4635 RSR |
0.0068 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-09-21 |
0.0068 USDT |
29,747,317.2033 RSR |
0.0070 USDT |
0.0066 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-09-20 |
0.0068 USDT |
43,198,056.2623 RSR |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-09-19 |
0.0066 USDT |
54,397,205.0677 RSR |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-09-18 |
0.0063 USDT |
75,444,918.3660 RSR |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-09-17 |
0.0057 USDT |
44,314,728.5737 RSR |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-09-16 |
0.0058 USDT |
34,552,545.2097 RSR |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-09-15 |
0.0061 USDT |
29,794,116.8610 RSR |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-09-14 |
0.0059 USDT |
33,904,293.1267 RSR |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-09-13 |
0.0057 USDT |
36,814,745.5408 RSR |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-09-12 |
0.0055 USDT |
59,686,257.4800 RSR |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-09-11 |
0.0054 USDT |
32,381,829.0992 RSR |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-09-10 |
0.0057 USDT |
39,467,908.5529 RSR |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-09-09 |
0.0055 USDT |
77,297,256.6237 RSR |
0.0052 USDT |
0.0052 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-09-08 |
0.0050 USDT |
44,682,296.3426 RSR |
0.0048 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-09-07 |
0.0048 USDT |
27,250,217.2703 RSR |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-09-06 |
0.0048 USDT |
76,590,840.3044 RSR |
0.0049 USDT |
0.0046 USDT |
0.0050 USDT |
0.0046 USDT |
| 2024-09-05 |
0.0050 USDT |
27,062,374.4410 RSR |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-09-04 |
0.0049 USDT |
96,598,527.5874 RSR |
0.0049 USDT |
0.0047 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-09-03 |
0.0051 USDT |
51,373,841.1174 RSR |
0.0052 USDT |
0.0049 USDT |
0.0054 USDT |
0.0050 USDT |
| 2024-09-02 |
0.0051 USDT |
22,706,461.4509 RSR |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-09-01 |
0.0051 USDT |
26,319,695.3549 RSR |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-08-31 |
0.0054 USDT |
28,360,733.7576 RSR |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-08-30 |
0.0055 USDT |
46,518,038.2021 RSR |
0.0055 USDT |
0.0053 USDT |
0.0057 USDT |
0.0056 USDT |