Identifier on Coinbase Pro: RSR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0063 USD |
321,114,377.0000 RSR |
0.0066 USD |
0.0062 USD |
0.0077 USD |
0.0063 USD |
| 2025-10-15 |
0.0065 USD |
265,098,709.0000 RSR |
0.0062 USD |
0.0060 USD |
0.0068 USD |
0.0065 USD |
| 2025-10-14 |
0.0061 USD |
168,771,927.0000 RSR |
0.0062 USD |
0.0054 USD |
0.0063 USD |
0.0061 USD |
| 2025-10-13 |
0.0062 USD |
177,645,496.0000 RSR |
0.0052 USD |
0.0052 USD |
0.0064 USD |
0.0062 USD |
| 2025-10-12 |
0.0054 USD |
86,215,233.0000 RSR |
0.0048 USD |
0.0046 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-11 |
0.0047 USD |
321,235,978.0000 RSR |
0.0042 USD |
0.0042 USD |
0.0055 USD |
0.0047 USD |
| 2025-10-10 |
0.0054 USD |
55,356,036.0000 RSR |
0.0059 USD |
0.0054 USD |
0.0060 USD |
0.0054 USD |
| 2025-10-09 |
0.0059 USD |
38,493,364.0000 RSR |
0.0061 USD |
0.0057 USD |
0.0061 USD |
0.0059 USD |
| 2025-10-08 |
0.0061 USD |
22,118,752.0000 RSR |
0.0060 USD |
0.0059 USD |
0.0062 USD |
0.0061 USD |
| 2025-10-07 |
0.0060 USD |
34,669,640.0000 RSR |
0.0065 USD |
0.0059 USD |
0.0065 USD |
0.0060 USD |
| 2025-10-06 |
0.0066 USD |
45,483,908.0000 RSR |
0.0063 USD |
0.0063 USD |
0.0066 USD |
0.0066 USD |
| 2025-10-05 |
0.0063 USD |
22,212,740.0000 RSR |
0.0065 USD |
0.0063 USD |
0.0067 USD |
0.0063 USD |
| 2025-10-04 |
0.0064 USD |
27,404,496.0000 RSR |
0.0067 USD |
0.0064 USD |
0.0067 USD |
0.0064 USD |
| 2025-10-03 |
0.0068 USD |
57,591,082.0000 RSR |
0.0067 USD |
0.0065 USD |
0.0069 USD |
0.0068 USD |
| 2025-10-02 |
0.0067 USD |
160,806,397.0000 RSR |
0.0069 USD |
0.0065 USD |
0.0070 USD |
0.0067 USD |
| 2025-10-01 |
0.0064 USD |
90,201,492.0000 RSR |
0.0056 USD |
0.0055 USD |
0.0064 USD |
0.0064 USD |
| 2025-09-30 |
0.0057 USD |
37,492,064.0000 RSR |
0.0057 USD |
0.0054 USD |
0.0058 USD |
0.0057 USD |
| 2025-09-29 |
0.0057 USD |
44,561,300.0000 RSR |
0.0057 USD |
0.0055 USD |
0.0059 USD |
0.0057 USD |
| 2025-09-28 |
0.0057 USD |
42,359,803.0000 RSR |
0.0056 USD |
0.0054 USD |
0.0057 USD |
0.0057 USD |
| 2025-09-27 |
0.0055 USD |
99,621,419.0000 RSR |
0.0057 USD |
0.0055 USD |
0.0057 USD |
0.0055 USD |
| 2025-09-26 |
0.0057 USD |
196,977,909.0000 RSR |
0.0056 USD |
0.0055 USD |
0.0073 USD |
0.0057 USD |
| 2025-09-25 |
0.0055 USD |
117,107,474.0000 RSR |
0.0059 USD |
0.0054 USD |
0.0059 USD |
0.0055 USD |
| 2025-09-24 |
0.0060 USD |
52,078,085.0000 RSR |
0.0060 USD |
0.0058 USD |
0.0062 USD |
0.0060 USD |
| 2025-09-23 |
0.0060 USD |
102,698,393.0000 RSR |
0.0062 USD |
0.0059 USD |
0.0063 USD |
0.0060 USD |
| 2025-09-22 |
0.0062 USD |
125,540,224.0000 RSR |
0.0072 USD |
0.0060 USD |
0.0072 USD |
0.0062 USD |
| 2025-09-21 |
0.0072 USD |
11,609,485.0000 RSR |
0.0074 USD |
0.0071 USD |
0.0074 USD |
0.0072 USD |
| 2025-09-20 |
0.0074 USD |
12,527,727.0000 RSR |
0.0074 USD |
0.0073 USD |
0.0075 USD |
0.0074 USD |
| 2025-09-19 |
0.0074 USD |
18,577,968.0000 RSR |
0.0079 USD |
0.0074 USD |
0.0079 USD |
0.0074 USD |
| 2025-09-18 |
0.0078 USD |
36,931,760.0000 RSR |
0.0078 USD |
0.0077 USD |
0.0080 USD |
0.0078 USD |
| 2025-09-17 |
0.0078 USD |
30,083,102.0000 RSR |
0.0075 USD |
0.0072 USD |
0.0079 USD |
0.0078 USD |
| 2025-09-16 |
0.0075 USD |
13,485,247.0000 RSR |
0.0074 USD |
0.0073 USD |
0.0075 USD |
0.0075 USD |
| 2025-09-15 |
0.0074 USD |
28,549,336.0000 RSR |
0.0077 USD |
0.0073 USD |
0.0078 USD |
0.0074 USD |
| 2025-09-14 |
0.0078 USD |
15,094,102.0000 RSR |
0.0081 USD |
0.0076 USD |
0.0081 USD |
0.0078 USD |
| 2025-09-13 |
0.0081 USD |
26,618,905.0000 RSR |
0.0082 USD |
0.0079 USD |
0.0083 USD |
0.0081 USD |
| 2025-09-12 |
0.0081 USD |
29,724,374.0000 RSR |
0.0082 USD |
0.0079 USD |
0.0083 USD |
0.0081 USD |