Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-10 |
0.1151 USDT |
4,610,802.9945 RSS3 |
0.1107 USDT |
0.1057 USDT |
0.1258 USDT |
0.1193 USDT |
| 2024-08-09 |
0.1052 USDT |
5,073,707.2669 RSS3 |
0.1040 USDT |
0.0988 USDT |
0.1149 USDT |
0.1109 USDT |
| 2024-08-08 |
0.0976 USDT |
3,253,150.2612 RSS3 |
0.0913 USDT |
0.0910 USDT |
0.1044 USDT |
0.1039 USDT |
| 2024-08-07 |
0.0972 USDT |
2,081,254.4298 RSS3 |
0.0971 USDT |
0.0910 USDT |
0.1016 USDT |
0.0913 USDT |
| 2024-08-06 |
0.0989 USDT |
3,353,257.7025 RSS3 |
0.0919 USDT |
0.0915 USDT |
0.1033 USDT |
0.0970 USDT |
| 2024-08-05 |
0.0884 USDT |
11,889,679.0747 RSS3 |
0.1022 USDT |
0.0787 USDT |
0.1034 USDT |
0.0922 USDT |
| 2024-08-04 |
0.1083 USDT |
5,096,715.7531 RSS3 |
0.1173 USDT |
0.0991 USDT |
0.1187 USDT |
0.1018 USDT |
| 2024-08-03 |
0.1216 USDT |
4,262,380.6654 RSS3 |
0.1260 USDT |
0.1122 USDT |
0.1328 USDT |
0.1172 USDT |
| 2024-08-02 |
0.1311 USDT |
3,419,833.2560 RSS3 |
0.1382 USDT |
0.1223 USDT |
0.1393 USDT |
0.1260 USDT |
| 2024-08-01 |
0.1407 USDT |
4,598,066.4913 RSS3 |
0.1469 USDT |
0.1305 USDT |
0.1476 USDT |
0.1386 USDT |
| 2024-07-31 |
0.1537 USDT |
3,322,874.7733 RSS3 |
0.1566 USDT |
0.1459 USDT |
0.1606 USDT |
0.1467 USDT |
| 2024-07-30 |
0.1615 USDT |
4,772,163.9354 RSS3 |
0.1669 USDT |
0.1532 USDT |
0.1685 USDT |
0.1566 USDT |
| 2024-07-29 |
0.1751 USDT |
19,784,498.0384 RSS3 |
0.1736 USDT |
0.1645 USDT |
0.1850 USDT |
0.1669 USDT |
| 2024-07-28 |
0.1786 USDT |
6,666,825.8372 RSS3 |
0.1832 USDT |
0.1680 USDT |
0.1858 USDT |
0.1736 USDT |
| 2024-07-27 |
0.1931 USDT |
34,721,877.2692 RSS3 |
0.1876 USDT |
0.1781 USDT |
0.2062 USDT |
0.1836 USDT |
| 2024-07-26 |
0.1849 USDT |
19,625,651.5298 RSS3 |
0.1631 USDT |
0.1578 USDT |
0.2031 USDT |
0.1873 USDT |
| 2024-07-25 |
0.1635 USDT |
3,978,903.9112 RSS3 |
0.1688 USDT |
0.1552 USDT |
0.1711 USDT |
0.1632 USDT |
| 2024-07-24 |
0.1746 USDT |
17,233,094.0739 RSS3 |
0.1602 USDT |
0.1554 USDT |
0.1887 USDT |
0.1688 USDT |
| 2024-07-23 |
0.1629 USDT |
3,728,678.8972 RSS3 |
0.1638 USDT |
0.1588 USDT |
0.1677 USDT |
0.1600 USDT |
| 2024-07-22 |
0.1718 USDT |
2,006,757.0740 RSS3 |
0.1767 USDT |
0.1625 USDT |
0.1779 USDT |
0.1638 USDT |
| 2024-07-14 |
0.1631 USDT |
905,317.1278 RSS3 |
0.1618 USDT |
0.1594 USDT |
0.1669 USDT |
0.1645 USDT |
| 2024-07-13 |
0.1603 USDT |
1,218,190.6154 RSS3 |
0.1585 USDT |
0.1575 USDT |
0.1639 USDT |
0.1614 USDT |
| 2024-07-12 |
0.1613 USDT |
2,300,109.6082 RSS3 |
0.1678 USDT |
0.1562 USDT |
0.1690 USDT |
0.1585 USDT |
| 2024-07-11 |
0.1713 USDT |
1,663,455.3067 RSS3 |
0.1718 USDT |
0.1653 USDT |
0.1761 USDT |
0.1673 USDT |
| 2024-07-10 |
0.1750 USDT |
1,043,558.1122 RSS3 |
0.1781 USDT |
0.1702 USDT |
0.1784 USDT |
0.1717 USDT |
| 2024-07-09 |
0.1757 USDT |
1,196,465.1789 RSS3 |
0.1747 USDT |
0.1712 USDT |
0.1788 USDT |
0.1779 USDT |
| 2024-07-08 |
0.1724 USDT |
2,156,049.3790 RSS3 |
0.1713 USDT |
0.1587 USDT |
0.1817 USDT |
0.1743 USDT |
| 2024-07-07 |
0.1811 USDT |
2,084,005.1941 RSS3 |
0.1864 USDT |
0.1702 USDT |
0.1880 USDT |
0.1713 USDT |
| 2024-07-06 |
0.1899 USDT |
1,927,646.0980 RSS3 |
0.1947 USDT |
0.1840 USDT |
0.1992 USDT |
0.1865 USDT |
| 2024-07-05 |
0.1901 USDT |
4,752,308.3016 RSS3 |
0.1984 USDT |
0.1719 USDT |
0.2010 USDT |
0.1948 USDT |
| 2024-07-04 |
0.2009 USDT |
3,191,612.9447 RSS3 |
0.2116 USDT |
0.1907 USDT |
0.2132 USDT |
0.1988 USDT |
| 2024-07-03 |
0.2057 USDT |
6,020,927.2344 RSS3 |
0.2004 USDT |
0.1940 USDT |
0.2176 USDT |
0.2117 USDT |
| 2024-07-02 |
0.1973 USDT |
9,295,705.7245 RSS3 |
0.1832 USDT |
0.1775 USDT |
0.2120 USDT |
0.2001 USDT |
| 2024-07-01 |
0.1995 USDT |
6,202,927.5479 RSS3 |
0.2085 USDT |
0.1824 USDT |
0.2121 USDT |
0.1837 USDT |
| 2024-06-30 |
0.2152 USDT |
2,844,859.7550 RSS3 |
0.2199 USDT |
0.2051 USDT |
0.2266 USDT |
0.2085 USDT |
| 2024-06-29 |
0.2316 USDT |
1,911,191.9590 RSS3 |
0.2412 USDT |
0.2149 USDT |
0.2426 USDT |
0.2193 USDT |
| 2024-06-28 |
0.2517 USDT |
1,968,679.4927 RSS3 |
0.2539 USDT |
0.2385 USDT |
0.2658 USDT |
0.2410 USDT |
| 2024-06-27 |
0.2567 USDT |
1,641,906.2766 RSS3 |
0.2546 USDT |
0.2502 USDT |
0.2648 USDT |
0.2539 USDT |
| 2024-06-26 |
0.2720 USDT |
2,238,569.4018 RSS3 |
0.2706 USDT |
0.2528 USDT |
0.2935 USDT |
0.2546 USDT |
| 2024-06-25 |
0.2742 USDT |
1,603,869.3217 RSS3 |
0.2702 USDT |
0.2652 USDT |
0.2846 USDT |
0.2705 USDT |
| 2024-06-24 |
0.2595 USDT |
2,475,493.2841 RSS3 |
0.2674 USDT |
0.2500 USDT |
0.2727 USDT |
0.2700 USDT |
| 2024-06-23 |
0.2775 USDT |
1,476,206.4770 RSS3 |
0.2886 USDT |
0.2654 USDT |
0.2890 USDT |
0.2674 USDT |
| 2024-06-22 |
0.2845 USDT |
1,632,964.0923 RSS3 |
0.2771 USDT |
0.2706 USDT |
0.3000 USDT |
0.2884 USDT |
| 2024-06-21 |
0.2899 USDT |
2,830,966.1004 RSS3 |
0.2903 USDT |
0.2734 USDT |
0.3122 USDT |
0.2760 USDT |
| 2024-06-20 |
0.2873 USDT |
2,136,427.5265 RSS3 |
0.2812 USDT |
0.2750 USDT |
0.3052 USDT |
0.2905 USDT |
| 2024-06-19 |
0.2776 USDT |
3,699,263.6104 RSS3 |
0.2583 USDT |
0.2530 USDT |
0.2930 USDT |
0.2827 USDT |
| 2024-06-18 |
0.2470 USDT |
4,180,436.7114 RSS3 |
0.2679 USDT |
0.2313 USDT |
0.2689 USDT |
0.2586 USDT |
| 2024-06-17 |
0.2826 USDT |
2,602,197.2406 RSS3 |
0.3062 USDT |
0.2673 USDT |
0.3062 USDT |
0.2685 USDT |
| 2024-06-16 |
0.3039 USDT |
1,279,710.5552 RSS3 |
0.3044 USDT |
0.2939 USDT |
0.3119 USDT |
0.3062 USDT |
| 2024-06-15 |
0.3054 USDT |
1,690,316.5763 RSS3 |
0.3009 USDT |
0.2928 USDT |
0.3177 USDT |
0.3059 USDT |