Identifier on OKEx: RSR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.0134 USDC |
88,435.8563 RSR |
0.0135 USDC |
0.0127 USDC |
0.0139 USDC |
0.0136 USDC |
| 2025-01-20 |
0.0137 USDC |
217,578.3496 RSR |
0.0132 USDC |
0.0127 USDC |
0.0150 USDC |
0.0135 USDC |
| 2025-01-19 |
0.0139 USDC |
949,239.3071 RSR |
0.0148 USDC |
0.0131 USDC |
0.0156 USDC |
0.0135 USDC |
| 2025-01-18 |
0.0147 USDC |
1,288,729.6330 RSR |
0.0164 USDC |
0.0141 USDC |
0.0164 USDC |
0.0147 USDC |
| 2025-01-17 |
0.0160 USDC |
530,833.9568 RSR |
0.0146 USDC |
0.0146 USDC |
0.0164 USDC |
0.0163 USDC |
| 2025-01-16 |
0.0145 USDC |
1,054,947.0593 RSR |
0.0142 USDC |
0.0138 USDC |
0.0156 USDC |
0.0144 USDC |
| 2025-01-15 |
0.0141 USDC |
1,292,019.0212 RSR |
0.0132 USDC |
0.0130 USDC |
0.0144 USDC |
0.0144 USDC |
| 2025-01-14 |
0.0129 USDC |
24,718.3274 RSR |
0.0126 USDC |
0.0126 USDC |
0.0132 USDC |
0.0132 USDC |
| 2025-01-13 |
0.0120 USDC |
168,419.2966 RSR |
0.0130 USDC |
0.0116 USDC |
0.0134 USDC |
0.0124 USDC |
| 2025-01-12 |
0.0132 USDC |
4,612.4305 RSR |
0.0132 USDC |
0.0128 USDC |
0.0134 USDC |
0.0128 USDC |
| 2025-01-11 |
0.0134 USDC |
23,304.5455 RSR |
0.0130 USDC |
0.0128 USDC |
0.0134 USDC |
0.0132 USDC |
| 2025-01-10 |
0.0131 USDC |
373,810.3536 RSR |
0.0128 USDC |
0.0128 USDC |
0.0136 USDC |
0.0134 USDC |
| 2025-01-09 |
0.0131 USDC |
406,309.3006 RSR |
0.0138 USDC |
0.0126 USDC |
0.0138 USDC |
0.0127 USDC |
| 2025-01-08 |
0.0136 USDC |
317,443.8659 RSR |
0.0145 USDC |
0.0128 USDC |
0.0146 USDC |
0.0136 USDC |
| 2025-01-07 |
0.0153 USDC |
216,148.1182 RSR |
0.0164 USDC |
0.0146 USDC |
0.0168 USDC |
0.0146 USDC |
| 2025-01-06 |
0.0167 USDC |
378,820.9230 RSR |
0.0166 USDC |
0.0164 USDC |
0.0173 USDC |
0.0164 USDC |
| 2025-01-05 |
0.0168 USDC |
121,623.2390 RSR |
0.0170 USDC |
0.0166 USDC |
0.0171 USDC |
0.0167 USDC |
| 2025-01-04 |
0.0172 USDC |
519,368.1013 RSR |
0.0168 USDC |
0.0162 USDC |
0.0178 USDC |
0.0172 USDC |
| 2025-01-03 |
0.0154 USDC |
271,150.2105 RSR |
0.0148 USDC |
0.0145 USDC |
0.0170 USDC |
0.0170 USDC |
| 2025-01-02 |
0.0150 USDC |
406,802.0548 RSR |
0.0148 USDC |
0.0147 USDC |
0.0152 USDC |
0.0150 USDC |
| 2025-01-01 |
0.0136 USDC |
440,429.0479 RSR |
0.0134 USDC |
0.0131 USDC |
0.0144 USDC |
0.0143 USDC |
| 2024-12-31 |
0.0134 USDC |
527,652.6451 RSR |
0.0134 USDC |
0.0130 USDC |
0.0138 USDC |
0.0132 USDC |
| 2024-12-30 |
0.0139 USDC |
759,487.9482 RSR |
0.0144 USDC |
0.0134 USDC |
0.0146 USDC |
0.0136 USDC |
| 2024-12-29 |
0.0150 USDC |
377,664.9120 RSR |
0.0152 USDC |
0.0142 USDC |
0.0158 USDC |
0.0142 USDC |
| 2024-12-28 |
0.0140 USDC |
2,722,958.8603 RSR |
0.0140 USDC |
0.0134 USDC |
0.0156 USDC |
0.0153 USDC |
| 2024-12-27 |
0.0139 USDC |
460,653.3990 RSR |
0.0142 USDC |
0.0135 USDC |
0.0152 USDC |
0.0139 USDC |
| 2024-12-26 |
0.0141 USDC |
638,170.8927 RSR |
0.0138 USDC |
0.0132 USDC |
0.0146 USDC |
0.0140 USDC |
| 2024-12-25 |
0.0141 USDC |
252,625.2472 RSR |
0.0142 USDC |
0.0135 USDC |
0.0148 USDC |
0.0138 USDC |
| 2024-12-24 |
0.0139 USDC |
1,317,552.7583 RSR |
0.0120 USDC |
0.0120 USDC |
0.0156 USDC |
0.0142 USDC |
| 2024-12-23 |
0.0114 USDC |
356,905.7555 RSR |
0.0108 USDC |
0.0108 USDC |
0.0124 USDC |
0.0122 USDC |
| 2024-12-22 |
0.0110 USDC |
58,441.8494 RSR |
0.0110 USDC |
0.0106 USDC |
0.0113 USDC |
0.0110 USDC |
| 2024-12-21 |
0.0113 USDC |
1,462,492.1581 RSR |
0.0114 USDC |
0.0106 USDC |
0.0122 USDC |
0.0107 USDC |
| 2024-12-20 |
0.0101 USDC |
4,789,349.4988 RSR |
0.0108 USDC |
0.0092 USDC |
0.0116 USDC |
0.0116 USDC |
| 2024-12-19 |
0.0109 USDC |
1,108,248.5033 RSR |
0.0120 USDC |
0.0104 USDC |
0.0121 USDC |
0.0106 USDC |
| 2024-12-18 |
0.0124 USDC |
399,167.1346 RSR |
0.0132 USDC |
0.0116 USDC |
0.0134 USDC |
0.0118 USDC |
| 2024-12-17 |
0.0140 USDC |
420,008.0722 RSR |
0.0138 USDC |
0.0130 USDC |
0.0144 USDC |
0.0130 USDC |
| 2024-12-16 |
0.0137 USDC |
649,173.3059 RSR |
0.0140 USDC |
0.0132 USDC |
0.0146 USDC |
0.0140 USDC |
| 2024-12-15 |
0.0138 USDC |
369,785.1202 RSR |
0.0136 USDC |
0.0133 USDC |
0.0145 USDC |
0.0142 USDC |
| 2024-12-14 |
0.0144 USDC |
992,587.7710 RSR |
0.0150 USDC |
0.0136 USDC |
0.0153 USDC |
0.0138 USDC |
| 2024-12-13 |
0.0147 USDC |
1,348,786.0538 RSR |
0.0144 USDC |
0.0142 USDC |
0.0155 USDC |
0.0150 USDC |
| 2024-12-12 |
0.0152 USDC |
1,530,159.1531 RSR |
0.0146 USDC |
0.0144 USDC |
0.0162 USDC |
0.0146 USDC |
| 2024-12-11 |
0.0143 USDC |
1,346,290.0276 RSR |
0.0134 USDC |
0.0131 USDC |
0.0152 USDC |
0.0148 USDC |
| 2024-12-10 |
0.0134 USDC |
1,712,412.2289 RSR |
0.0138 USDC |
0.0122 USDC |
0.0144 USDC |
0.0136 USDC |
| 2024-12-09 |
0.0137 USDC |
4,637,014.7978 RSR |
0.0176 USDC |
0.0110 USDC |
0.0178 USDC |
0.0139 USDC |
| 2024-12-08 |
0.0180 USDC |
1,010,557.2945 RSR |
0.0179 USDC |
0.0174 USDC |
0.0182 USDC |
0.0178 USDC |
| 2024-12-07 |
0.0184 USDC |
1,644,751.9733 RSR |
0.0181 USDC |
0.0174 USDC |
0.0197 USDC |
0.0178 USDC |
| 2024-12-06 |
0.0179 USDC |
1,871,739.6770 RSR |
0.0184 USDC |
0.0166 USDC |
0.0190 USDC |
0.0183 USDC |
| 2024-12-05 |
0.0201 USDC |
5,651,006.8249 RSR |
0.0216 USDC |
0.0178 USDC |
0.0238 USDC |
0.0186 USDC |
| 2024-12-04 |
0.0217 USDC |
15,762,589.9161 RSR |
0.0260 USDC |
0.0174 USDC |
0.0268 USDC |
0.0215 USDC |
| 2024-12-03 |
0.0186 USDC |
20,732,739.5498 RSR |
0.0102 USDC |
0.0102 USDC |
0.0270 USDC |
0.0261 USDC |