Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0059 USDT |
28,993,251.9366 RSR |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-06-24 |
0.0053 USDT |
40,800,640.4273 RSR |
0.0054 USDT |
0.0051 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-06-23 |
0.0056 USDT |
15,546,204.9848 RSR |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-06-22 |
0.0056 USDT |
11,489,350.0915 RSR |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-06-21 |
0.0057 USDT |
20,105,349.6441 RSR |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-06-20 |
0.0058 USDT |
32,996,363.4499 RSR |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-06-19 |
0.0056 USDT |
37,041,262.5190 RSR |
0.0053 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-06-18 |
0.0053 USDT |
61,060,837.5987 RSR |
0.0058 USDT |
0.0050 USDT |
0.0058 USDT |
0.0052 USDT |
| 2024-06-17 |
0.0059 USDT |
39,174,326.9509 RSR |
0.0063 USDT |
0.0055 USDT |
0.0064 USDT |
0.0058 USDT |
| 2024-06-16 |
0.0063 USDT |
12,612,144.9189 RSR |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-06-15 |
0.0064 USDT |
19,202,158.2876 RSR |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-06-14 |
0.0066 USDT |
33,689,709.3263 RSR |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-06-13 |
0.0072 USDT |
25,014,391.1715 RSR |
0.0076 USDT |
0.0069 USDT |
0.0076 USDT |
0.0070 USDT |
| 2024-06-12 |
0.0075 USDT |
37,598,239.8091 RSR |
0.0068 USDT |
0.0065 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-06-11 |
0.0069 USDT |
45,454,215.8808 RSR |
0.0073 USDT |
0.0065 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-06-10 |
0.0071 USDT |
46,377,772.4374 RSR |
0.0069 USDT |
0.0067 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-06-09 |
0.0069 USDT |
30,623,534.9496 RSR |
0.0067 USDT |
0.0066 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-06-08 |
0.0069 USDT |
43,867,019.4118 RSR |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-06-07 |
0.0072 USDT |
92,390,379.8623 RSR |
0.0081 USDT |
0.0062 USDT |
0.0082 USDT |
0.0072 USDT |
| 2024-06-06 |
0.0083 USDT |
34,887,959.6389 RSR |
0.0086 USDT |
0.0082 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-06-05 |
0.0086 USDT |
31,020,547.5928 RSR |
0.0081 USDT |
0.0081 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-06-04 |
0.0081 USDT |
25,936,139.5716 RSR |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-06-03 |
0.0082 USDT |
50,895,716.1195 RSR |
0.0081 USDT |
0.0080 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-06-02 |
0.0085 USDT |
35,084,065.7192 RSR |
0.0086 USDT |
0.0080 USDT |
0.0088 USDT |
0.0081 USDT |
| 2024-06-01 |
0.0083 USDT |
37,711,634.2861 RSR |
0.0079 USDT |
0.0078 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-05-31 |
0.0079 USDT |
17,585,732.6291 RSR |
0.0078 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2024-05-30 |
0.0080 USDT |
22,184,179.4705 RSR |
0.0081 USDT |
0.0076 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-05-29 |
0.0082 USDT |
48,244,350.2754 RSR |
0.0082 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-05-28 |
0.0082 USDT |
23,183,672.1285 RSR |
0.0082 USDT |
0.0079 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-05-27 |
0.0083 USDT |
48,289,516.4798 RSR |
0.0081 USDT |
0.0079 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-05-26 |
0.0084 USDT |
25,529,516.2190 RSR |
0.0086 USDT |
0.0081 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-05-25 |
0.0089 USDT |
75,261,520.8264 RSR |
0.0091 USDT |
0.0085 USDT |
0.0092 USDT |
0.0085 USDT |
| 2024-05-24 |
0.0088 USDT |
76,259,592.9341 RSR |
0.0084 USDT |
0.0083 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-05-23 |
0.0081 USDT |
49,524,435.8002 RSR |
0.0084 USDT |
0.0077 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-05-22 |
0.0084 USDT |
58,342,204.3950 RSR |
0.0087 USDT |
0.0081 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-05-21 |
0.0090 USDT |
73,415,564.9444 RSR |
0.0095 USDT |
0.0086 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-05-20 |
0.0095 USDT |
117,222,932.7746 RSR |
0.0083 USDT |
0.0080 USDT |
0.0104 USDT |
0.0098 USDT |
| 2024-05-19 |
0.0088 USDT |
90,576,238.2707 RSR |
0.0085 USDT |
0.0083 USDT |
0.0096 USDT |
0.0083 USDT |
| 2024-05-18 |
0.0083 USDT |
109,534,970.0840 RSR |
0.0075 USDT |
0.0075 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-05-17 |
0.0072 USDT |
41,382,433.9440 RSR |
0.0069 USDT |
0.0068 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-05-16 |
0.0068 USDT |
46,911,370.2607 RSR |
0.0066 USDT |
0.0065 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-05-15 |
0.0063 USDT |
35,983,246.3170 RSR |
0.0058 USDT |
0.0058 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-05-14 |
0.0059 USDT |
21,072,763.1887 RSR |
0.0060 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-05-13 |
0.0059 USDT |
24,952,323.8412 RSR |
0.0060 USDT |
0.0056 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-05-12 |
0.0061 USDT |
28,169,666.5868 RSR |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-05-11 |
0.0062 USDT |
20,954,002.3285 RSR |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-05-10 |
0.0064 USDT |
34,791,799.4848 RSR |
0.0064 USDT |
0.0062 USDT |
0.0068 USDT |
0.0062 USDT |
| 2024-05-09 |
0.0063 USDT |
22,318,917.5274 RSR |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-05-08 |
0.0065 USDT |
40,259,445.0562 RSR |
0.0065 USDT |
0.0063 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-05-07 |
0.0067 USDT |
27,608,317.3499 RSR |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |