Identifier on Coinbase Pro: RSR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0032 USD |
20,072,261.0000 RSR |
0.0035 USD |
0.0032 USD |
0.0035 USD |
0.0032 USD |
| 2025-12-04 |
0.0035 USD |
27,436,377.0000 RSR |
0.0036 USD |
0.0034 USD |
0.0036 USD |
0.0035 USD |
| 2025-12-03 |
0.0036 USD |
64,262,355.0000 RSR |
0.0034 USD |
0.0034 USD |
0.0036 USD |
0.0036 USD |
| 2025-12-02 |
0.0033 USD |
56,259,834.0000 RSR |
0.0030 USD |
0.0030 USD |
0.0034 USD |
0.0033 USD |
| 2025-12-01 |
0.0029 USD |
65,911,631.0000 RSR |
0.0032 USD |
0.0029 USD |
0.0032 USD |
0.0029 USD |
| 2025-11-30 |
0.0032 USD |
7,689,346.0000 RSR |
0.0034 USD |
0.0032 USD |
0.0034 USD |
0.0032 USD |
| 2025-11-29 |
0.0034 USD |
29,908,859.0000 RSR |
0.0034 USD |
0.0033 USD |
0.0034 USD |
0.0034 USD |
| 2025-11-28 |
0.0034 USD |
27,244,894.0000 RSR |
0.0035 USD |
0.0034 USD |
0.0035 USD |
0.0034 USD |
| 2025-11-27 |
0.0035 USD |
43,101,050.0000 RSR |
0.0035 USD |
0.0035 USD |
0.0036 USD |
0.0035 USD |
| 2025-11-26 |
0.0035 USD |
30,524,150.0000 RSR |
0.0035 USD |
0.0033 USD |
0.0035 USD |
0.0035 USD |
| 2025-11-25 |
0.0034 USD |
42,044,896.0000 RSR |
0.0035 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-11-24 |
0.0035 USD |
26,412,578.0000 RSR |
0.0032 USD |
0.0032 USD |
0.0035 USD |
0.0035 USD |
| 2025-11-23 |
0.0033 USD |
30,909,560.0000 RSR |
0.0032 USD |
0.0032 USD |
0.0033 USD |
0.0033 USD |
| 2025-11-22 |
0.0032 USD |
70,839,903.0000 RSR |
0.0033 USD |
0.0032 USD |
0.0034 USD |
0.0032 USD |
| 2025-11-21 |
0.0033 USD |
113,478,381.0000 RSR |
0.0035 USD |
0.0031 USD |
0.0036 USD |
0.0033 USD |
| 2025-11-20 |
0.0034 USD |
70,215,205.0000 RSR |
0.0037 USD |
0.0033 USD |
0.0038 USD |
0.0034 USD |
| 2025-11-19 |
0.0037 USD |
73,113,163.0000 RSR |
0.0038 USD |
0.0034 USD |
0.0038 USD |
0.0037 USD |
| 2025-11-18 |
0.0039 USD |
40,871,812.0000 RSR |
0.0036 USD |
0.0036 USD |
0.0039 USD |
0.0039 USD |
| 2025-11-17 |
0.0036 USD |
151,446,732.0000 RSR |
0.0036 USD |
0.0035 USD |
0.0039 USD |
0.0036 USD |
| 2025-11-16 |
0.0036 USD |
61,656,793.0000 RSR |
0.0039 USD |
0.0036 USD |
0.0039 USD |
0.0036 USD |
| 2025-11-15 |
0.0039 USD |
48,980,214.0000 RSR |
0.0038 USD |
0.0038 USD |
0.0040 USD |
0.0039 USD |
| 2025-11-14 |
0.0038 USD |
86,773,423.0000 RSR |
0.0040 USD |
0.0037 USD |
0.0041 USD |
0.0038 USD |
| 2025-11-13 |
0.0040 USD |
49,891,496.0000 RSR |
0.0042 USD |
0.0039 USD |
0.0044 USD |
0.0040 USD |
| 2025-11-12 |
0.0042 USD |
39,351,650.0000 RSR |
0.0043 USD |
0.0042 USD |
0.0046 USD |
0.0042 USD |
| 2025-11-11 |
0.0043 USD |
90,277,832.0000 RSR |
0.0047 USD |
0.0043 USD |
0.0048 USD |
0.0043 USD |
| 2025-11-10 |
0.0046 USD |
35,489,295.0000 RSR |
0.0047 USD |
0.0046 USD |
0.0048 USD |
0.0046 USD |
| 2025-11-09 |
0.0048 USD |
26,857,414.0000 RSR |
0.0046 USD |
0.0045 USD |
0.0048 USD |
0.0048 USD |
| 2025-11-08 |
0.0046 USD |
46,782,153.0000 RSR |
0.0048 USD |
0.0045 USD |
0.0049 USD |
0.0046 USD |
| 2025-11-07 |
0.0047 USD |
65,939,670.0000 RSR |
0.0043 USD |
0.0041 USD |
0.0048 USD |
0.0047 USD |
| 2025-11-06 |
0.0042 USD |
31,687,356.0000 RSR |
0.0044 USD |
0.0041 USD |
0.0044 USD |
0.0042 USD |
| 2025-11-05 |
0.0044 USD |
107,497,932.0000 RSR |
0.0044 USD |
0.0042 USD |
0.0045 USD |
0.0044 USD |
| 2025-11-04 |
0.0044 USD |
159,069,311.0000 RSR |
0.0048 USD |
0.0041 USD |
0.0049 USD |
0.0044 USD |
| 2025-11-03 |
0.0048 USD |
56,933,044.0000 RSR |
0.0055 USD |
0.0046 USD |
0.0055 USD |
0.0048 USD |
| 2025-11-02 |
0.0054 USD |
21,052,550.0000 RSR |
0.0055 USD |
0.0053 USD |
0.0056 USD |
0.0054 USD |
| 2025-11-01 |
0.0055 USD |
37,847,182.0000 RSR |
0.0056 USD |
0.0055 USD |
0.0057 USD |
0.0055 USD |
| 2025-10-31 |
0.0054 USD |
40,320,425.0000 RSR |
0.0050 USD |
0.0050 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-30 |
0.0050 USD |
82,351,952.0000 RSR |
0.0055 USD |
0.0049 USD |
0.0056 USD |
0.0050 USD |
| 2025-10-29 |
0.0054 USD |
66,659,802.0000 RSR |
0.0052 USD |
0.0051 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-28 |
0.0052 USD |
41,508,387.0000 RSR |
0.0055 USD |
0.0051 USD |
0.0055 USD |
0.0052 USD |
| 2025-10-27 |
0.0057 USD |
13,270,998.0000 RSR |
0.0057 USD |
0.0055 USD |
0.0059 USD |
0.0057 USD |
| 2025-10-26 |
0.0056 USD |
30,533,243.0000 RSR |
0.0055 USD |
0.0054 USD |
0.0057 USD |
0.0056 USD |
| 2025-10-25 |
0.0055 USD |
21,625,831.0000 RSR |
0.0056 USD |
0.0054 USD |
0.0056 USD |
0.0055 USD |
| 2025-10-24 |
0.0056 USD |
69,681,958.0000 RSR |
0.0055 USD |
0.0053 USD |
0.0058 USD |
0.0056 USD |
| 2025-10-23 |
0.0057 USD |
24,261,060.0000 RSR |
0.0054 USD |
0.0054 USD |
0.0057 USD |
0.0057 USD |
| 2025-10-22 |
0.0056 USD |
45,033,748.0000 RSR |
0.0057 USD |
0.0056 USD |
0.0058 USD |
0.0056 USD |
| 2025-10-21 |
0.0061 USD |
46,076,559.0000 RSR |
0.0059 USD |
0.0057 USD |
0.0063 USD |
0.0061 USD |
| 2025-10-20 |
0.0059 USD |
56,626,377.0000 RSR |
0.0061 USD |
0.0059 USD |
0.0063 USD |
0.0059 USD |
| 2025-10-19 |
0.0062 USD |
40,376,048.0000 RSR |
0.0061 USD |
0.0059 USD |
0.0063 USD |
0.0062 USD |
| 2025-10-18 |
0.0061 USD |
78,160,159.0000 RSR |
0.0062 USD |
0.0060 USD |
0.0064 USD |
0.0061 USD |
| 2025-10-17 |
0.0062 USD |
178,317,426.0000 RSR |
0.0063 USD |
0.0056 USD |
0.0065 USD |
0.0062 USD |