Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.3611 USDT |
1,230,728.9149 RSS3 |
0.3697 USDT |
0.3500 USDT |
0.3724 USDT |
0.3535 USDT |
| 2024-04-25 |
0.3600 USDT |
2,449,179.0554 RSS3 |
0.3725 USDT |
0.3465 USDT |
0.3747 USDT |
0.3694 USDT |
| 2024-04-24 |
0.4000 USDT |
3,268,889.3017 RSS3 |
0.4152 USDT |
0.3660 USDT |
0.4259 USDT |
0.3734 USDT |
| 2024-04-23 |
0.4040 USDT |
2,603,693.2107 RSS3 |
0.4117 USDT |
0.3860 USDT |
0.4246 USDT |
0.4152 USDT |
| 2024-04-22 |
0.4148 USDT |
2,301,646.7145 RSS3 |
0.4081 USDT |
0.3988 USDT |
0.4379 USDT |
0.4117 USDT |
| 2024-04-21 |
0.4098 USDT |
2,445,099.3247 RSS3 |
0.4047 USDT |
0.3979 USDT |
0.4190 USDT |
0.4073 USDT |
| 2024-04-20 |
0.3910 USDT |
2,691,513.7814 RSS3 |
0.3645 USDT |
0.3625 USDT |
0.4190 USDT |
0.4050 USDT |
| 2024-04-19 |
0.3622 USDT |
4,117,105.8236 RSS3 |
0.3701 USDT |
0.3250 USDT |
0.3896 USDT |
0.3645 USDT |
| 2024-04-18 |
0.3630 USDT |
2,982,423.3763 RSS3 |
0.3516 USDT |
0.3308 USDT |
0.3950 USDT |
0.3700 USDT |
| 2024-04-17 |
0.3476 USDT |
3,110,034.5532 RSS3 |
0.3638 USDT |
0.3271 USDT |
0.3668 USDT |
0.3505 USDT |
| 2024-04-16 |
0.3532 USDT |
4,133,580.5169 RSS3 |
0.3629 USDT |
0.3325 USDT |
0.3810 USDT |
0.3629 USDT |
| 2024-04-15 |
0.3655 USDT |
7,607,164.3772 RSS3 |
0.3711 USDT |
0.3426 USDT |
0.3956 USDT |
0.3629 USDT |
| 2024-04-14 |
0.3236 USDT |
10,280,964.6711 RSS3 |
0.2734 USDT |
0.2569 USDT |
0.3816 USDT |
0.3710 USDT |
| 2024-04-13 |
0.2821 USDT |
11,809,583.4773 RSS3 |
0.3170 USDT |
0.2300 USDT |
0.3194 USDT |
0.2723 USDT |
| 2024-04-12 |
0.3509 USDT |
5,569,827.3462 RSS3 |
0.3814 USDT |
0.2909 USDT |
0.4024 USDT |
0.3175 USDT |
| 2024-04-11 |
0.4087 USDT |
2,179,285.7267 RSS3 |
0.4326 USDT |
0.3810 USDT |
0.4329 USDT |
0.3813 USDT |
| 2024-04-10 |
0.4237 USDT |
2,198,150.4851 RSS3 |
0.4392 USDT |
0.4063 USDT |
0.4435 USDT |
0.4332 USDT |
| 2024-04-09 |
0.4597 USDT |
2,326,239.0282 RSS3 |
0.4827 USDT |
0.4348 USDT |
0.4856 USDT |
0.4392 USDT |
| 2024-04-08 |
0.4797 USDT |
3,094,462.1899 RSS3 |
0.4678 USDT |
0.4529 USDT |
0.5044 USDT |
0.4818 USDT |
| 2024-04-07 |
0.4650 USDT |
4,483,506.7304 RSS3 |
0.4243 USDT |
0.4209 USDT |
0.4919 USDT |
0.4683 USDT |
| 2024-04-06 |
0.4349 USDT |
2,032,935.6697 RSS3 |
0.4363 USDT |
0.4205 USDT |
0.4472 USDT |
0.4246 USDT |
| 2024-04-05 |
0.4450 USDT |
4,867,193.8467 RSS3 |
0.4554 USDT |
0.4113 USDT |
0.4865 USDT |
0.4364 USDT |
| 2024-04-04 |
0.4354 USDT |
5,072,937.5439 RSS3 |
0.4428 USDT |
0.4077 USDT |
0.4714 USDT |
0.4544 USDT |
| 2024-04-03 |
0.4524 USDT |
6,943,813.9123 RSS3 |
0.4746 USDT |
0.4271 USDT |
0.4794 USDT |
0.4425 USDT |
| 2024-04-02 |
0.4792 USDT |
7,061,981.7471 RSS3 |
0.5283 USDT |
0.4530 USDT |
0.5283 USDT |
0.4746 USDT |
| 2024-04-01 |
0.5409 USDT |
5,875,378.2122 RSS3 |
0.5729 USDT |
0.5071 USDT |
0.5793 USDT |
0.5277 USDT |
| 2024-03-31 |
0.5664 USDT |
4,437,407.1999 RSS3 |
0.5588 USDT |
0.5452 USDT |
0.5899 USDT |
0.5722 USDT |
| 2024-03-30 |
0.5670 USDT |
5,090,714.3375 RSS3 |
0.5611 USDT |
0.5500 USDT |
0.5902 USDT |
0.5585 USDT |
| 2024-03-29 |
0.5532 USDT |
6,001,217.2518 RSS3 |
0.5561 USDT |
0.5392 USDT |
0.5829 USDT |
0.5608 USDT |
| 2024-03-28 |
0.5842 USDT |
10,874,603.2019 RSS3 |
0.5549 USDT |
0.5388 USDT |
0.6298 USDT |
0.5559 USDT |
| 2024-03-27 |
0.5893 USDT |
13,718,931.6811 RSS3 |
0.5801 USDT |
0.5428 USDT |
0.6496 USDT |
0.5551 USDT |
| 2024-03-26 |
0.6063 USDT |
30,197,929.7916 RSS3 |
0.5318 USDT |
0.5131 USDT |
0.6545 USDT |
0.5790 USDT |
| 2024-03-25 |
0.5192 USDT |
7,796,472.5754 RSS3 |
0.4874 USDT |
0.4736 USDT |
0.5681 USDT |
0.5318 USDT |
| 2024-03-24 |
0.4731 USDT |
2,622,186.9529 RSS3 |
0.4608 USDT |
0.4569 USDT |
0.4900 USDT |
0.4869 USDT |
| 2024-03-23 |
0.4723 USDT |
2,739,160.1497 RSS3 |
0.4638 USDT |
0.4546 USDT |
0.4971 USDT |
0.4610 USDT |
| 2024-03-22 |
0.4685 USDT |
5,632,569.2255 RSS3 |
0.4714 USDT |
0.4460 USDT |
0.4954 USDT |
0.4640 USDT |
| 2024-03-21 |
0.4757 USDT |
6,484,827.8915 RSS3 |
0.5080 USDT |
0.4525 USDT |
0.5080 USDT |
0.4704 USDT |
| 2024-03-20 |
0.4674 USDT |
9,655,736.8210 RSS3 |
0.4498 USDT |
0.4361 USDT |
0.5121 USDT |
0.5078 USDT |
| 2024-03-19 |
0.4651 USDT |
13,384,671.7084 RSS3 |
0.4560 USDT |
0.4200 USDT |
0.5200 USDT |
0.4494 USDT |
| 2024-03-18 |
0.5056 USDT |
16,534,566.2279 RSS3 |
0.5456 USDT |
0.4525 USDT |
0.5475 USDT |
0.4560 USDT |
| 2024-03-17 |
0.5262 USDT |
22,884,845.2241 RSS3 |
0.4495 USDT |
0.4307 USDT |
0.6100 USDT |
0.5442 USDT |
| 2024-03-16 |
0.4800 USDT |
17,272,029.3892 RSS3 |
0.5486 USDT |
0.4358 USDT |
0.5593 USDT |
0.4499 USDT |
| 2024-03-15 |
0.4834 USDT |
20,835,437.3831 RSS3 |
0.4837 USDT |
0.4115 USDT |
0.5554 USDT |
0.5473 USDT |
| 2024-03-14 |
0.4513 USDT |
17,461,117.4949 RSS3 |
0.4176 USDT |
0.3910 USDT |
0.5280 USDT |
0.4850 USDT |
| 2024-03-13 |
0.4214 USDT |
11,013,333.0739 RSS3 |
0.4362 USDT |
0.4000 USDT |
0.4410 USDT |
0.4175 USDT |
| 2024-03-12 |
0.4601 USDT |
22,314,360.3083 RSS3 |
0.4755 USDT |
0.4053 USDT |
0.5359 USDT |
0.4359 USDT |
| 2024-03-11 |
0.4942 USDT |
21,336,506.1626 RSS3 |
0.4735 USDT |
0.4419 USDT |
0.5465 USDT |
0.4752 USDT |
| 2024-03-10 |
0.4767 USDT |
45,249,444.2845 RSS3 |
0.4690 USDT |
0.4222 USDT |
0.5789 USDT |
0.4719 USDT |
| 2024-03-09 |
0.3775 USDT |
62,967,468.0734 RSS3 |
0.2827 USDT |
0.2719 USDT |
0.4724 USDT |
0.4687 USDT |
| 2024-03-08 |
0.2629 USDT |
17,438,325.6211 RSS3 |
0.2591 USDT |
0.2366 USDT |
0.2900 USDT |
0.2825 USDT |