Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-29 |
0.0058 USDT |
87,443,662.7626 RSR |
0.0055 USDT |
0.0055 USDT |
0.0060 USDT |
0.0055 USDT |
| 2024-08-28 |
0.0055 USDT |
76,573,502.8621 RSR |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-08-27 |
0.0058 USDT |
41,730,720.4174 RSR |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-08-26 |
0.0061 USDT |
37,016,922.4637 RSR |
0.0063 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-08-25 |
0.0063 USDT |
56,299,463.8827 RSR |
0.0065 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-08-24 |
0.0065 USDT |
44,088,093.4260 RSR |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-08-23 |
0.0064 USDT |
110,646,972.4083 RSR |
0.0058 USDT |
0.0057 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-08-22 |
0.0058 USDT |
48,850,108.2752 RSR |
0.0058 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-08-21 |
0.0055 USDT |
64,333,156.9777 RSR |
0.0053 USDT |
0.0052 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-08-20 |
0.0055 USDT |
118,223,738.5662 RSR |
0.0049 USDT |
0.0049 USDT |
0.0059 USDT |
0.0053 USDT |
| 2024-08-19 |
0.0047 USDT |
38,472,021.0624 RSR |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-08-18 |
0.0047 USDT |
53,137,316.2143 RSR |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-08-17 |
0.0043 USDT |
48,530,281.3793 RSR |
0.0041 USDT |
0.0041 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-08-16 |
0.0040 USDT |
39,704,770.4087 RSR |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-08-15 |
0.0039 USDT |
29,141,170.7335 RSR |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2024-08-14 |
0.0039 USDT |
20,946,890.7653 RSR |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 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 |