Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0031 USDT |
51,206,006.0202 RSR |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-12-07 |
0.0030 USDT |
32,294,029.5058 RSR |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-12-06 |
0.0029 USDT |
60,643,966.7768 RSR |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-12-05 |
0.0030 USDT |
63,568,254.5742 RSR |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-12-04 |
0.0030 USDT |
172,849,718.3799 RSR |
0.0028 USDT |
0.0028 USDT |
0.0033 USDT |
0.0031 USDT |
| 2023-12-03 |
0.0028 USDT |
32,859,966.5783 RSR |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-12-02 |
0.0029 USDT |
33,829,247.0312 RSR |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-12-01 |
0.0028 USDT |
14,023,518.9589 RSR |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2023-11-30 |
0.0028 USDT |
94,744,343.6541 RSR |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2023-11-29 |
0.0027 USDT |
51,138,387.7123 RSR |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0027 USDT |
| 2023-11-28 |
0.0025 USDT |
28,787,534.6614 RSR |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-11-27 |
0.0025 USDT |
21,608,603.0929 RSR |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-11-26 |
0.0026 USDT |
26,435,612.7702 RSR |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-11-25 |
0.0026 USDT |
23,268,883.1188 RSR |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-11-24 |
0.0025 USDT |
28,786,003.1510 RSR |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-11-23 |
0.0024 USDT |
12,958,534.0629 RSR |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-11-22 |
0.0023 USDT |
38,886,688.1482 RSR |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-11-21 |
0.0024 USDT |
40,880,383.7146 RSR |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2023-11-20 |
0.0025 USDT |
24,270,180.8973 RSR |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2023-11-19 |
0.0024 USDT |
16,031,763.3677 RSR |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2023-11-18 |
0.0024 USDT |
30,365,271.1100 RSR |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-11-17 |
0.0024 USDT |
25,738,458.4136 RSR |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2023-11-16 |
0.0026 USDT |
43,339,142.7660 RSR |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0024 USDT |
| 2023-11-15 |
0.0026 USDT |
41,305,518.9598 RSR |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2023-11-14 |
0.0025 USDT |
42,590,974.1743 RSR |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-11-13 |
0.0026 USDT |
42,181,604.8661 RSR |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2023-11-12 |
0.0027 USDT |
44,038,125.1267 RSR |
0.0028 USDT |
0.0026 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-11-11 |
0.0029 USDT |
54,300,851.0507 RSR |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-11-10 |
0.0028 USDT |
92,432,476.5642 RSR |
0.0028 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-11-09 |
0.0028 USDT |
205,528,482.3533 RSR |
0.0028 USDT |
0.0025 USDT |
0.0030 USDT |
0.0028 USDT |
| 2023-11-08 |
0.0026 USDT |
134,908,629.0646 RSR |
0.0024 USDT |
0.0024 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-11-07 |
0.0024 USDT |
65,611,297.3217 RSR |
0.0026 USDT |
0.0023 USDT |
0.0026 USDT |
0.0024 USDT |
| 2023-11-06 |
0.0025 USDT |
35,588,938.9854 RSR |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-11-05 |
0.0025 USDT |
48,785,312.5527 RSR |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-11-04 |
0.0025 USDT |
91,296,600.0357 RSR |
0.0023 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-11-03 |
0.0022 USDT |
47,276,507.4705 RSR |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0023 USDT |
| 2023-11-02 |
0.0022 USDT |
69,551,461.5066 RSR |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2023-11-01 |
0.0021 USDT |
48,620,572.6901 RSR |
0.0020 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-10-31 |
0.0021 USDT |
46,321,816.0937 RSR |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0020 USDT |
| 2023-10-30 |
0.0022 USDT |
20,947,476.1991 RSR |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-10-29 |
0.0021 USDT |
25,613,066.9204 RSR |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-10-28 |
0.0021 USDT |
9,910,503.5546 RSR |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2023-10-27 |
0.0020 USDT |
19,881,421.2675 RSR |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2023-10-26 |
0.0021 USDT |
28,403,725.0573 RSR |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-10-25 |
0.0020 USDT |
31,144,360.9595 RSR |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0021 USDT |
| 2023-10-24 |
0.0020 USDT |
33,370,781.9019 RSR |
0.0019 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2023-10-23 |
0.0019 USDT |
27,500,330.7912 RSR |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-10-22 |
0.0018 USDT |
80,075,233.2882 RSR |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0018 USDT |
| 2023-10-21 |
0.0018 USDT |
9,914,785.5370 RSR |
0.0018 USDT |
0.0018 USDT |
0.0019 USDT |
0.0018 USDT |
| 2023-10-20 |
0.0017 USDT |
8,000,878.2039 RSR |
0.0017 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |