Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
0.2321 USDT |
5,347,914.8582 RSS3 |
0.2279 USDT |
0.2229 USDT |
0.2467 USDT |
0.2350 USDT |
| 2022-04-03 |
0.2297 USDT |
3,411,515.8153 RSS3 |
0.2290 USDT |
0.2231 USDT |
0.2357 USDT |
0.2278 USDT |
| 2022-04-02 |
0.2393 USDT |
4,592,115.6952 RSS3 |
0.2321 USDT |
0.2267 USDT |
0.2506 USDT |
0.2290 USDT |
| 2022-04-01 |
0.2303 USDT |
6,487,126.2305 RSS3 |
0.2413 USDT |
0.2180 USDT |
0.2452 USDT |
0.2321 USDT |
| 2022-03-31 |
0.2554 USDT |
7,540,402.1387 RSS3 |
0.2515 USDT |
0.2372 USDT |
0.2750 USDT |
0.2409 USDT |
| 2022-03-30 |
0.2473 USDT |
6,536,006.4166 RSS3 |
0.2489 USDT |
0.2390 USDT |
0.2592 USDT |
0.2515 USDT |
| 2022-03-29 |
0.2642 USDT |
8,028,874.5294 RSS3 |
0.2678 USDT |
0.2402 USDT |
0.2824 USDT |
0.2490 USDT |
| 2022-03-28 |
0.2913 USDT |
6,440,943.5617 RSS3 |
0.2900 USDT |
0.2627 USDT |
0.3077 USDT |
0.2678 USDT |
| 2022-03-27 |
0.2880 USDT |
3,852,743.2244 RSS3 |
0.2863 USDT |
0.2784 USDT |
0.3049 USDT |
0.2901 USDT |
| 2022-03-26 |
0.2870 USDT |
7,843,815.2685 RSS3 |
0.2764 USDT |
0.2725 USDT |
0.3025 USDT |
0.2864 USDT |
| 2022-03-25 |
0.2796 USDT |
5,900,904.2392 RSS3 |
0.2680 USDT |
0.2663 USDT |
0.2945 USDT |
0.2765 USDT |
| 2022-03-24 |
0.2826 USDT |
8,934,329.0750 RSS3 |
0.2955 USDT |
0.2650 USDT |
0.3088 USDT |
0.2680 USDT |
| 2022-03-23 |
0.2848 USDT |
16,064,460.5204 RSS3 |
0.2477 USDT |
0.2419 USDT |
0.3100 USDT |
0.2951 USDT |
| 2022-03-22 |
0.2364 USDT |
7,410,724.0785 RSS3 |
0.2105 USDT |
0.2087 USDT |
0.2566 USDT |
0.2480 USDT |
| 2022-03-21 |
0.2113 USDT |
4,570,044.0381 RSS3 |
0.2162 USDT |
0.2014 USDT |
0.2223 USDT |
0.2105 USDT |
| 2022-03-20 |
0.2131 USDT |
10,632,318.0507 RSS3 |
0.2116 USDT |
0.2010 USDT |
0.2269 USDT |
0.2161 USDT |
| 2022-03-19 |
0.2229 USDT |
15,339,154.5826 RSS3 |
0.2163 USDT |
0.2065 USDT |
0.2552 USDT |
0.2117 USDT |
| 2022-03-18 |
0.2184 USDT |
26,464,355.1291 RSS3 |
0.1813 USDT |
0.1714 USDT |
0.2520 USDT |
0.2156 USDT |
| 2022-03-17 |
0.1855 USDT |
7,573,934.6592 RSS3 |
0.1755 USDT |
0.1744 USDT |
0.1953 USDT |
0.1813 USDT |
| 2022-03-16 |
0.1779 USDT |
12,412,168.5511 RSS3 |
0.1722 USDT |
0.1646 USDT |
0.1889 USDT |
0.1755 USDT |
| 2022-03-15 |
0.1749 USDT |
13,951,116.1135 RSS3 |
0.1896 USDT |
0.1660 USDT |
0.1901 USDT |
0.1723 USDT |
| 2022-03-14 |
0.1979 USDT |
5,644,839.7641 RSS3 |
0.2113 USDT |
0.1824 USDT |
0.2135 USDT |
0.1897 USDT |
| 2022-03-13 |
0.2188 USDT |
5,170,227.8625 RSS3 |
0.2141 USDT |
0.2067 USDT |
0.2339 USDT |
0.2113 USDT |
| 2022-03-12 |
0.2106 USDT |
3,146,406.9721 RSS3 |
0.2066 USDT |
0.2035 USDT |
0.2165 USDT |
0.2141 USDT |
| 2022-03-11 |
0.2143 USDT |
2,464,667.5270 RSS3 |
0.2216 USDT |
0.2039 USDT |
0.2265 USDT |
0.2066 USDT |
| 2022-03-10 |
0.2249 USDT |
3,938,389.5652 RSS3 |
0.2313 USDT |
0.2105 USDT |
0.2394 USDT |
0.2215 USDT |
| 2022-03-09 |
0.2376 USDT |
4,012,490.2056 RSS3 |
0.2314 USDT |
0.2250 USDT |
0.2487 USDT |
0.2313 USDT |
| 2022-03-08 |
0.2373 USDT |
5,056,639.5567 RSS3 |
0.2305 USDT |
0.2259 USDT |
0.2497 USDT |
0.2315 USDT |
| 2022-03-07 |
0.2304 USDT |
11,247,926.1732 RSS3 |
0.2337 USDT |
0.2098 USDT |
0.2583 USDT |
0.2305 USDT |
| 2022-03-06 |
0.2511 USDT |
3,169,750.6847 RSS3 |
0.2632 USDT |
0.2334 USDT |
0.2700 USDT |
0.2336 USDT |
| 2022-03-05 |
0.2674 USDT |
2,756,228.6532 RSS3 |
0.2753 USDT |
0.2600 USDT |
0.2762 USDT |
0.2632 USDT |
| 2022-03-04 |
0.2799 USDT |
3,812,756.8586 RSS3 |
0.2853 USDT |
0.2689 USDT |
0.2903 USDT |
0.2760 USDT |
| 2022-03-03 |
0.2911 USDT |
6,855,087.2460 RSS3 |
0.2857 USDT |
0.2672 USDT |
0.3114 USDT |
0.2853 USDT |
| 2022-03-02 |
0.2982 USDT |
6,163,390.7329 RSS3 |
0.3070 USDT |
0.2817 USDT |
0.3117 USDT |
0.2857 USDT |
| 2022-03-01 |
0.3175 USDT |
7,815,236.5081 RSS3 |
0.3251 USDT |
0.2900 USDT |
0.3500 USDT |
0.3070 USDT |
| 2022-02-28 |
0.3248 USDT |
5,452,825.9248 RSS3 |
0.3110 USDT |
0.3000 USDT |
0.3533 USDT |
0.3251 USDT |
| 2022-02-27 |
0.3289 USDT |
7,892,419.6214 RSS3 |
0.3468 USDT |
0.3100 USDT |
0.3669 USDT |
0.3110 USDT |
| 2022-02-26 |
0.3465 USDT |
5,645,630.2120 RSS3 |
0.3422 USDT |
0.3193 USDT |
0.3682 USDT |
0.3468 USDT |
| 2022-02-25 |
0.3253 USDT |
10,808,679.6230 RSS3 |
0.3086 USDT |
0.2930 USDT |
0.3565 USDT |
0.3421 USDT |
| 2022-02-24 |
0.3041 USDT |
13,877,029.4338 RSS3 |
0.3479 USDT |
0.2743 USDT |
0.3534 USDT |
0.3086 USDT |
| 2022-02-23 |
0.3624 USDT |
9,834,727.1454 RSS3 |
0.3541 USDT |
0.3350 USDT |
0.4046 USDT |
0.3479 USDT |
| 2022-02-22 |
0.3942 USDT |
16,220,922.0936 RSS3 |
0.4305 USDT |
0.3330 USDT |
0.4786 USDT |
0.3540 USDT |
| 2022-02-21 |
0.4323 USDT |
21,163,257.8443 RSS3 |
0.3830 USDT |
0.3668 USDT |
0.4940 USDT |
0.4301 USDT |
| 2022-02-20 |
0.3801 USDT |
12,589,190.7985 RSS3 |
0.4015 USDT |
0.3458 USDT |
0.4250 USDT |
0.3829 USDT |
| 2022-02-19 |
0.3551 USDT |
22,947,120.8365 RSS3 |
0.2795 USDT |
0.2691 USDT |
0.4180 USDT |
0.4014 USDT |
| 2022-02-18 |
0.3198 USDT |
12,354,918.8932 RSS3 |
0.3679 USDT |
0.2657 USDT |
0.3711 USDT |
0.2795 USDT |
| 2022-02-17 |
0.4151 USDT |
18,845,054.5622 RSS3 |
0.4026 USDT |
0.3605 USDT |
0.4890 USDT |
0.3679 USDT |
| 2022-02-16 |
0.4481 USDT |
25,981,082.8574 RSS3 |
0.5632 USDT |
0.3590 USDT |
0.5640 USDT |
0.4026 USDT |
| 2022-02-15 |
0.5484 USDT |
41,602,937.4272 RSS3 |
0.3886 USDT |
0.3817 USDT |
0.7587 USDT |
0.5632 USDT |
| 2022-02-14 |
0.4013 USDT |
28,345,452.8668 RSS3 |
0.1000 USDT |
0.1000 USDT |
0.4600 USDT |
0.3886 USDT |