Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.1414 USDT |
11,796,713.1819 RSS3 |
0.1371 USDT |
0.1300 USDT |
0.1555 USDT |
0.1420 USDT |
| 2023-12-03 |
0.1376 USDT |
8,835,567.3633 RSS3 |
0.1370 USDT |
0.1333 USDT |
0.1439 USDT |
0.1371 USDT |
| 2023-12-02 |
0.1326 USDT |
8,442,994.5998 RSS3 |
0.1289 USDT |
0.1249 USDT |
0.1387 USDT |
0.1370 USDT |
| 2023-12-01 |
0.1270 USDT |
14,424,366.2421 RSS3 |
0.1241 USDT |
0.1214 USDT |
0.1382 USDT |
0.1290 USDT |
| 2023-11-30 |
0.1215 USDT |
10,368,709.2743 RSS3 |
0.1234 USDT |
0.1170 USDT |
0.1253 USDT |
0.1242 USDT |
| 2023-11-29 |
0.1287 USDT |
15,307,636.0451 RSS3 |
0.1316 USDT |
0.1189 USDT |
0.1354 USDT |
0.1234 USDT |
| 2023-11-28 |
0.1335 USDT |
15,015,810.1222 RSS3 |
0.1382 USDT |
0.1290 USDT |
0.1397 USDT |
0.1315 USDT |
| 2023-11-27 |
0.1422 USDT |
14,150,041.6178 RSS3 |
0.1470 USDT |
0.1350 USDT |
0.1509 USDT |
0.1382 USDT |
| 2023-11-26 |
0.1533 USDT |
13,907,286.1554 RSS3 |
0.1572 USDT |
0.1470 USDT |
0.1664 USDT |
0.1470 USDT |
| 2023-11-25 |
0.1532 USDT |
20,740,431.9428 RSS3 |
0.1562 USDT |
0.1485 USDT |
0.1642 USDT |
0.1573 USDT |
| 2023-11-24 |
0.1503 USDT |
35,054,913.9350 RSS3 |
0.1515 USDT |
0.1440 USDT |
0.1637 USDT |
0.1562 USDT |
| 2023-11-23 |
0.1496 USDT |
42,844,496.5891 RSS3 |
0.1477 USDT |
0.1400 USDT |
0.1590 USDT |
0.1514 USDT |
| 2023-11-22 |
0.1477 USDT |
18,360,497.1975 RSS3 |
0.1365 USDT |
0.1350 USDT |
0.1600 USDT |
0.1476 USDT |
| 2023-11-21 |
0.1552 USDT |
39,306,884.2298 RSS3 |
0.1559 USDT |
0.1356 USDT |
0.1750 USDT |
0.1366 USDT |
| 2023-11-20 |
0.1489 USDT |
39,424,165.4172 RSS3 |
0.1341 USDT |
0.1325 USDT |
0.1650 USDT |
0.1560 USDT |
| 2023-11-19 |
0.1299 USDT |
16,809,424.6377 RSS3 |
0.1271 USDT |
0.1252 USDT |
0.1359 USDT |
0.1341 USDT |
| 2023-11-18 |
0.1267 USDT |
23,576,230.0902 RSS3 |
0.1288 USDT |
0.1233 USDT |
0.1308 USDT |
0.1272 USDT |
| 2023-11-17 |
0.1291 USDT |
32,660,701.2192 RSS3 |
0.1280 USDT |
0.1189 USDT |
0.1440 USDT |
0.1287 USDT |
| 2023-11-16 |
0.1349 USDT |
26,208,892.0147 RSS3 |
0.1327 USDT |
0.1259 USDT |
0.1468 USDT |
0.1280 USDT |
| 2023-11-15 |
0.1312 USDT |
21,030,992.9182 RSS3 |
0.1229 USDT |
0.1218 USDT |
0.1369 USDT |
0.1327 USDT |
| 2023-11-14 |
0.1265 USDT |
27,915,045.8473 RSS3 |
0.1211 USDT |
0.1185 USDT |
0.1400 USDT |
0.1230 USDT |
| 2023-11-13 |
0.1307 USDT |
25,393,550.9003 RSS3 |
0.1369 USDT |
0.1209 USDT |
0.1435 USDT |
0.1211 USDT |
| 2023-11-12 |
0.1325 USDT |
28,196,728.3341 RSS3 |
0.1282 USDT |
0.1180 USDT |
0.1563 USDT |
0.1369 USDT |
| 2023-11-11 |
0.1332 USDT |
16,133,415.3928 RSS3 |
0.1401 USDT |
0.1256 USDT |
0.1450 USDT |
0.1281 USDT |
| 2023-11-10 |
0.1289 USDT |
65,159,288.8913 RSS3 |
0.1046 USDT |
0.0920 USDT |
0.1620 USDT |
0.1402 USDT |
| 2023-11-09 |
0.1060 USDT |
18,115,233.1896 RSS3 |
0.1088 USDT |
0.0960 USDT |
0.1122 USDT |
0.1047 USDT |
| 2023-11-08 |
0.1107 USDT |
33,928,032.7990 RSS3 |
0.1183 USDT |
0.1022 USDT |
0.1280 USDT |
0.1088 USDT |
| 2023-11-07 |
0.1088 USDT |
26,579,694.7571 RSS3 |
0.1025 USDT |
0.0995 USDT |
0.1228 USDT |
0.1187 USDT |
| 2023-11-06 |
0.1004 USDT |
19,593,055.0213 RSS3 |
0.0990 USDT |
0.0960 USDT |
0.1092 USDT |
0.1024 USDT |
| 2023-11-05 |
0.0973 USDT |
27,133,190.7408 RSS3 |
0.0943 USDT |
0.0936 USDT |
0.1017 USDT |
0.0990 USDT |
| 2023-11-04 |
0.0944 USDT |
22,758,583.7273 RSS3 |
0.0940 USDT |
0.0908 USDT |
0.0964 USDT |
0.0942 USDT |
| 2023-11-03 |
0.0926 USDT |
23,298,981.8305 RSS3 |
0.0924 USDT |
0.0869 USDT |
0.0988 USDT |
0.0941 USDT |
| 2023-11-02 |
0.0915 USDT |
23,042,739.9591 RSS3 |
0.0906 USDT |
0.0876 USDT |
0.0955 USDT |
0.0924 USDT |
| 2023-11-01 |
0.0889 USDT |
20,372,930.4893 RSS3 |
0.0874 USDT |
0.0862 USDT |
0.0920 USDT |
0.0908 USDT |
| 2023-10-31 |
0.0890 USDT |
26,742,244.9190 RSS3 |
0.0897 USDT |
0.0851 USDT |
0.0920 USDT |
0.0875 USDT |
| 2023-10-30 |
0.0887 USDT |
40,629,340.8326 RSS3 |
0.0876 USDT |
0.0869 USDT |
0.0916 USDT |
0.0896 USDT |
| 2023-10-29 |
0.0872 USDT |
39,779,948.0923 RSS3 |
0.0853 USDT |
0.0851 USDT |
0.0890 USDT |
0.0876 USDT |
| 2023-10-28 |
0.0852 USDT |
34,090,922.0784 RSS3 |
0.0845 USDT |
0.0832 USDT |
0.0878 USDT |
0.0854 USDT |
| 2023-10-27 |
0.0839 USDT |
23,689,471.7503 RSS3 |
0.0848 USDT |
0.0815 USDT |
0.0859 USDT |
0.0845 USDT |
| 2023-10-26 |
0.0862 USDT |
58,469,782.3374 RSS3 |
0.0916 USDT |
0.0724 USDT |
0.0933 USDT |
0.0848 USDT |
| 2023-10-25 |
0.0917 USDT |
37,658,008.4264 RSS3 |
0.0904 USDT |
0.0894 USDT |
0.0940 USDT |
0.0916 USDT |
| 2023-10-24 |
0.0944 USDT |
41,482,023.2862 RSS3 |
0.0933 USDT |
0.0870 USDT |
0.0981 USDT |
0.0904 USDT |
| 2023-10-23 |
0.0963 USDT |
44,215,384.2162 RSS3 |
0.1057 USDT |
0.0895 USDT |
0.1084 USDT |
0.0932 USDT |
| 2023-10-22 |
0.0949 USDT |
47,803,875.2283 RSS3 |
0.0901 USDT |
0.0884 USDT |
0.1064 USDT |
0.1056 USDT |
| 2023-10-21 |
0.0949 USDT |
42,939,958.7418 RSS3 |
0.1008 USDT |
0.0879 USDT |
0.1050 USDT |
0.0901 USDT |
| 2023-10-20 |
0.1061 USDT |
52,332,647.1668 RSS3 |
0.1005 USDT |
0.0960 USDT |
0.1239 USDT |
0.1008 USDT |
| 2023-10-19 |
0.0968 USDT |
22,035,690.4921 RSS3 |
0.0951 USDT |
0.0934 USDT |
0.1007 USDT |
0.1001 USDT |
| 2023-10-18 |
0.0934 USDT |
26,994,855.0345 RSS3 |
0.0933 USDT |
0.0912 USDT |
0.0963 USDT |
0.0951 USDT |
| 2023-10-17 |
0.0921 USDT |
24,599,828.8950 RSS3 |
0.0918 USDT |
0.0899 USDT |
0.0956 USDT |
0.0933 USDT |
| 2023-10-16 |
0.0912 USDT |
22,236,518.0826 RSS3 |
0.0902 USDT |
0.0899 USDT |
0.0925 USDT |
0.0919 USDT |