Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-17 |
0.0156 USDT |
284,277,034.5557 RSR |
0.0144 USDT |
0.0144 USDT |
0.0165 USDT |
0.0161 USDT |
| 2025-01-16 |
0.0147 USDT |
346,115,442.2376 RSR |
0.0144 USDT |
0.0136 USDT |
0.0157 USDT |
0.0144 USDT |
| 2025-01-15 |
0.0136 USDT |
199,718,875.9718 RSR |
0.0132 USDT |
0.0128 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-01-14 |
0.0129 USDT |
98,262,597.2832 RSR |
0.0124 USDT |
0.0123 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-01-13 |
0.0122 USDT |
234,233,148.3104 RSR |
0.0130 USDT |
0.0115 USDT |
0.0135 USDT |
0.0124 USDT |
| 2025-01-12 |
0.0131 USDT |
70,735,134.2076 RSR |
0.0132 USDT |
0.0128 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-01-11 |
0.0131 USDT |
88,840,281.4368 RSR |
0.0132 USDT |
0.0127 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-01-10 |
0.0132 USDT |
216,223,524.4017 RSR |
0.0128 USDT |
0.0128 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-01-09 |
0.0131 USDT |
187,652,257.8625 RSR |
0.0136 USDT |
0.0125 USDT |
0.0138 USDT |
0.0128 USDT |
| 2025-01-08 |
0.0138 USDT |
252,973,999.0042 RSR |
0.0145 USDT |
0.0127 USDT |
0.0146 USDT |
0.0136 USDT |
| 2025-01-07 |
0.0158 USDT |
227,335,190.4592 RSR |
0.0164 USDT |
0.0144 USDT |
0.0170 USDT |
0.0145 USDT |
| 2025-01-06 |
0.0168 USDT |
213,628,479.3200 RSR |
0.0167 USDT |
0.0163 USDT |
0.0173 USDT |
0.0164 USDT |
| 2025-01-05 |
0.0169 USDT |
201,849,072.4826 RSR |
0.0171 USDT |
0.0165 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-01-04 |
0.0170 USDT |
568,249,609.1499 RSR |
0.0171 USDT |
0.0161 USDT |
0.0179 USDT |
0.0171 USDT |
| 2025-01-03 |
0.0153 USDT |
284,499,294.2473 RSR |
0.0148 USDT |
0.0145 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-01-02 |
0.0148 USDT |
178,286,093.8067 RSR |
0.0144 USDT |
0.0143 USDT |
0.0153 USDT |
0.0148 USDT |
| 2025-01-01 |
0.0138 USDT |
157,173,710.4005 RSR |
0.0132 USDT |
0.0131 USDT |
0.0148 USDT |
0.0144 USDT |
| 2024-12-31 |
0.0134 USDT |
202,031,392.6168 RSR |
0.0135 USDT |
0.0129 USDT |
0.0139 USDT |
0.0132 USDT |
| 2024-12-30 |
0.0140 USDT |
413,372,237.2673 RSR |
0.0142 USDT |
0.0132 USDT |
0.0148 USDT |
0.0135 USDT |
| 2024-12-29 |
0.0150 USDT |
421,617,421.4159 RSR |
0.0152 USDT |
0.0141 USDT |
0.0159 USDT |
0.0142 USDT |
| 2024-12-28 |
0.0143 USDT |
502,121,174.4083 RSR |
0.0139 USDT |
0.0133 USDT |
0.0158 USDT |
0.0153 USDT |
| 2024-12-27 |
0.0142 USDT |
497,577,052.8034 RSR |
0.0140 USDT |
0.0135 USDT |
0.0152 USDT |
0.0139 USDT |
| 2024-12-26 |
0.0140 USDT |
607,644,657.9473 RSR |
0.0138 USDT |
0.0130 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-12-25 |
0.0141 USDT |
406,636,931.2276 RSR |
0.0143 USDT |
0.0134 USDT |
0.0149 USDT |
0.0138 USDT |
| 2024-12-24 |
0.0140 USDT |
748,938,655.1045 RSR |
0.0121 USDT |
0.0118 USDT |
0.0158 USDT |
0.0143 USDT |
| 2024-12-23 |
0.0115 USDT |
417,871,667.9731 RSR |
0.0109 USDT |
0.0107 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-12-22 |
0.0110 USDT |
232,894,925.0182 RSR |
0.0109 USDT |
0.0105 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-12-21 |
0.0114 USDT |
460,765,949.4855 RSR |
0.0115 USDT |
0.0106 USDT |
0.0122 USDT |
0.0109 USDT |
| 2024-12-20 |
0.0104 USDT |
605,795,392.1323 RSR |
0.0106 USDT |
0.0092 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-12-19 |
0.0113 USDT |
550,433,343.1054 RSR |
0.0118 USDT |
0.0104 USDT |
0.0122 USDT |
0.0106 USDT |
| 2024-12-18 |
0.0126 USDT |
379,028,701.2027 RSR |
0.0131 USDT |
0.0114 USDT |
0.0135 USDT |
0.0118 USDT |
| 2024-12-17 |
0.0138 USDT |
492,182,892.3774 RSR |
0.0140 USDT |
0.0129 USDT |
0.0145 USDT |
0.0131 USDT |
| 2024-12-16 |
0.0139 USDT |
367,150,708.0293 RSR |
0.0141 USDT |
0.0132 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-12-15 |
0.0138 USDT |
293,167,342.8907 RSR |
0.0139 USDT |
0.0132 USDT |
0.0145 USDT |
0.0141 USDT |
| 2024-12-14 |
0.0144 USDT |
393,585,304.0949 RSR |
0.0150 USDT |
0.0135 USDT |
0.0154 USDT |
0.0139 USDT |
| 2024-12-13 |
0.0148 USDT |
475,468,342.7521 RSR |
0.0145 USDT |
0.0141 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-12-12 |
0.0151 USDT |
722,444,874.7449 RSR |
0.0147 USDT |
0.0143 USDT |
0.0162 USDT |
0.0145 USDT |
| 2024-12-11 |
0.0141 USDT |
705,666,585.5210 RSR |
0.0135 USDT |
0.0131 USDT |
0.0153 USDT |
0.0147 USDT |
| 2024-12-10 |
0.0134 USDT |
873,223,944.9753 RSR |
0.0139 USDT |
0.0121 USDT |
0.0144 USDT |
0.0135 USDT |
| 2024-12-09 |
0.0150 USDT |
1,127,104,980.8155 RSR |
0.0178 USDT |
0.0109 USDT |
0.0179 USDT |
0.0139 USDT |
| 2024-12-08 |
0.0178 USDT |
476,824,859.3728 RSR |
0.0178 USDT |
0.0174 USDT |
0.0184 USDT |
0.0178 USDT |
| 2024-12-07 |
0.0185 USDT |
1,232,851,797.3964 RSR |
0.0180 USDT |
0.0173 USDT |
0.0198 USDT |
0.0178 USDT |
| 2024-12-06 |
0.0176 USDT |
1,020,554,465.0609 RSR |
0.0185 USDT |
0.0165 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-12-05 |
0.0196 USDT |
1,775,739,113.4034 RSR |
0.0214 USDT |
0.0177 USDT |
0.0240 USDT |
0.0185 USDT |
| 2024-12-04 |
0.0213 USDT |
3,917,848,333.3635 RSR |
0.0259 USDT |
0.0173 USDT |
0.0271 USDT |
0.0214 USDT |
| 2024-12-03 |
0.0182 USDT |
5,058,643,226.5815 RSR |
0.0101 USDT |
0.0100 USDT |
0.0273 USDT |
0.0259 USDT |
| 2024-12-02 |
0.0095 USDT |
195,089,870.8593 RSR |
0.0097 USDT |
0.0090 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-12-01 |
0.0098 USDT |
130,538,133.4197 RSR |
0.0098 USDT |
0.0094 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-11-30 |
0.0095 USDT |
100,692,431.8740 RSR |
0.0096 USDT |
0.0092 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-11-29 |
0.0094 USDT |
135,788,647.2614 RSR |
0.0092 USDT |
0.0089 USDT |
0.0098 USDT |
0.0096 USDT |