Crypto exchange Kucoin

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Kucoin: RSR-USDT
Date Price Volume Open Low High Close
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
2024-05-06 0.0070 USDT 66,010,723.0233 RSR 0.0071 USDT 0.0066 USDT 0.0075 USDT 0.0067 USDT
2024-05-05 0.0070 USDT 76,097,020.9096 RSR 0.0064 USDT 0.0062 USDT 0.0077 USDT 0.0071 USDT
2024-05-04 0.0063 USDT 21,125,463.1720 RSR 0.0063 USDT 0.0062 USDT 0.0065 USDT 0.0064 USDT
2024-05-03 0.0061 USDT 41,763,115.2999 RSR 0.0057 USDT 0.0057 USDT 0.0064 USDT 0.0063 USDT
2024-05-02 0.0056 USDT 22,507,221.1490 RSR 0.0055 USDT 0.0053 USDT 0.0058 USDT 0.0057 USDT
2024-05-01 0.0053 USDT 35,702,576.8444 RSR 0.0054 USDT 0.0050 USDT 0.0056 USDT 0.0054 USDT
2024-04-30 0.0055 USDT 41,310,129.2968 RSR 0.0059 USDT 0.0052 USDT 0.0060 USDT 0.0053 USDT
2024-04-29 0.0058 USDT 44,710,134.2901 RSR 0.0060 USDT 0.0057 USDT 0.0061 USDT 0.0059 USDT
2024-04-28 0.0062 USDT 12,701,593.2945 RSR 0.0061 USDT 0.0061 USDT 0.0063 USDT 0.0062 USDT
2024-04-27 0.0060 USDT 19,327,126.4509 RSR 0.0060 USDT 0.0057 USDT 0.0062 USDT 0.0061 USDT
2024-04-26 0.0061 USDT 12,613,636.3375 RSR 0.0063 USDT 0.0060 USDT 0.0063 USDT 0.0061 USDT
2024-04-25 0.0063 USDT 36,844,138.2306 RSR 0.0064 USDT 0.0061 USDT 0.0065 USDT 0.0062 USDT
2024-04-24 0.0068 USDT 48,805,374.1835 RSR 0.0066 USDT 0.0064 USDT 0.0073 USDT 0.0065 USDT
2024-04-23 0.0066 USDT 42,127,872.8956 RSR 0.0067 USDT 0.0064 USDT 0.0068 USDT 0.0067 USDT
2024-04-22 0.0067 USDT 30,262,222.7043 RSR 0.0066 USDT 0.0065 USDT 0.0068 USDT 0.0067 USDT
2024-04-21 0.0065 USDT 35,293,478.6461 RSR 0.0067 USDT 0.0063 USDT 0.0068 USDT 0.0064 USDT
2024-04-20 0.0064 USDT 45,523,394.8883 RSR 0.0059 USDT 0.0058 USDT 0.0068 USDT 0.0068 USDT
2024-04-19 0.0059 USDT 47,352,547.9092 RSR 0.0060 USDT 0.0054 USDT 0.0061 USDT 0.0059 USDT