Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
0.0101 USDT |
112,289,113.0276 RSR |
0.0116 USDT |
0.0091 USDT |
0.0117 USDT |
0.0095 USDT |
| 2024-04-01 |
0.0111 USDT |
105,665,081.8335 RSR |
0.0107 USDT |
0.0102 USDT |
0.0123 USDT |
0.0109 USDT |
| 2024-03-31 |
0.0106 USDT |
105,460,461.0579 RSR |
0.0101 USDT |
0.0101 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-03-30 |
0.0107 USDT |
84,163,282.0173 RSR |
0.0101 USDT |
0.0100 USDT |
0.0114 USDT |
0.0101 USDT |
| 2024-03-29 |
0.0105 USDT |
64,589,677.2264 RSR |
0.0108 USDT |
0.0101 USDT |
0.0109 USDT |
0.0102 USDT |
| 2024-03-28 |
0.0113 USDT |
117,382,238.5498 RSR |
0.0110 USDT |
0.0106 USDT |
0.0120 USDT |
0.0109 USDT |
| 2024-03-27 |
0.0116 USDT |
177,607,082.6299 RSR |
0.0125 USDT |
0.0107 USDT |
0.0127 USDT |
0.0108 USDT |
| 2024-03-26 |
0.0106 USDT |
348,372,694.6703 RSR |
0.0107 USDT |
0.0096 USDT |
0.0119 USDT |
0.0110 USDT |
| 2024-03-25 |
0.0092 USDT |
422,973,257.7610 RSR |
0.0079 USDT |
0.0076 USDT |
0.0115 USDT |
0.0108 USDT |
| 2024-03-24 |
0.0079 USDT |
138,973,123.1954 RSR |
0.0078 USDT |
0.0077 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-03-23 |
0.0083 USDT |
163,989,489.2806 RSR |
0.0084 USDT |
0.0078 USDT |
0.0090 USDT |
0.0080 USDT |
| 2024-03-22 |
0.0086 USDT |
401,158,571.8045 RSR |
0.0091 USDT |
0.0077 USDT |
0.0097 USDT |
0.0084 USDT |
| 2024-03-21 |
0.0078 USDT |
576,902,957.7851 RSR |
0.0060 USDT |
0.0059 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-03-20 |
0.0056 USDT |
130,805,607.0581 RSR |
0.0050 USDT |
0.0049 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-03-19 |
0.0052 USDT |
85,217,850.1593 RSR |
0.0056 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-03-18 |
0.0057 USDT |
84,157,023.6354 RSR |
0.0060 USDT |
0.0054 USDT |
0.0061 USDT |
0.0056 USDT |
| 2024-03-17 |
0.0060 USDT |
60,237,468.4856 RSR |
0.0060 USDT |
0.0057 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-03-16 |
0.0065 USDT |
77,118,886.7844 RSR |
0.0069 USDT |
0.0060 USDT |
0.0069 USDT |
0.0061 USDT |
| 2024-03-15 |
0.0069 USDT |
198,557,416.6696 RSR |
0.0070 USDT |
0.0063 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-03-14 |
0.0072 USDT |
262,740,507.6829 RSR |
0.0075 USDT |
0.0067 USDT |
0.0081 USDT |
0.0070 USDT |
| 2024-03-13 |
0.0064 USDT |
173,947,858.8831 RSR |
0.0062 USDT |
0.0059 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-03-12 |
0.0060 USDT |
200,049,442.8963 RSR |
0.0059 USDT |
0.0056 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-03-11 |
0.0059 USDT |
209,427,120.4660 RSR |
0.0056 USDT |
0.0053 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-03-10 |
0.0057 USDT |
162,212,765.9948 RSR |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-03-09 |
0.0059 USDT |
222,887,115.0497 RSR |
0.0058 USDT |
0.0057 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-03-08 |
0.0058 USDT |
215,778,168.4358 RSR |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-03-07 |
0.0063 USDT |
488,631,298.9194 RSR |
0.0066 USDT |
0.0058 USDT |
0.0073 USDT |
0.0060 USDT |
| 2024-03-06 |
0.0054 USDT |
690,135,632.9928 RSR |
0.0045 USDT |
0.0042 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-03-05 |
0.0043 USDT |
204,423,299.5153 RSR |
0.0042 USDT |
0.0036 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-03-04 |
0.0043 USDT |
173,140,092.1685 RSR |
0.0042 USDT |
0.0041 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-03-03 |
0.0041 USDT |
195,260,601.0229 RSR |
0.0041 USDT |
0.0036 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-03-02 |
0.0040 USDT |
131,501,759.8745 RSR |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-03-01 |
0.0039 USDT |
208,962,983.7094 RSR |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-02-29 |
0.0039 USDT |
259,014,988.6366 RSR |
0.0035 USDT |
0.0034 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-02-28 |
0.0034 USDT |
139,373,940.2035 RSR |
0.0035 USDT |
0.0029 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-02-27 |
0.0035 USDT |
91,118,204.2877 RSR |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-02-26 |
0.0035 USDT |
185,463,575.3230 RSR |
0.0031 USDT |
0.0031 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-02-25 |
0.0031 USDT |
56,077,243.1401 RSR |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-02-24 |
0.0031 USDT |
79,346,622.1552 RSR |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-02-23 |
0.0030 USDT |
50,851,608.2849 RSR |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-02-22 |
0.0031 USDT |
189,067,366.0618 RSR |
0.0028 USDT |
0.0027 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-02-21 |
0.0027 USDT |
33,980,342.4842 RSR |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-02-20 |
0.0028 USDT |
79,461,557.1501 RSR |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-02-19 |
0.0029 USDT |
56,093,232.0707 RSR |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-02-18 |
0.0029 USDT |
54,033,904.8557 RSR |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-02-17 |
0.0028 USDT |
66,452,091.8257 RSR |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-02-16 |
0.0028 USDT |
51,526,035.3078 RSR |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-02-15 |
0.0026 USDT |
75,812,631.8607 RSR |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-02-14 |
0.0026 USDT |
25,912,405.2216 RSR |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-02-13 |
0.0025 USDT |
40,909,432.5960 RSR |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |