Identifier on Coinbase Pro: RSR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.0072 USD |
25,203,313.0000 RSR |
0.0074 USD |
0.0069 USD |
0.0076 USD |
0.0072 USD |
| 2025-06-01 |
0.0074 USD |
28,203,067.0000 RSR |
0.0072 USD |
0.0071 USD |
0.0074 USD |
0.0074 USD |
| 2025-05-31 |
0.0073 USD |
47,493,292.0000 RSR |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0073 USD |
| 2025-05-30 |
0.0072 USD |
60,469,137.0000 RSR |
0.0078 USD |
0.0071 USD |
0.0078 USD |
0.0072 USD |
| 2025-05-29 |
0.0080 USD |
55,772,979.0000 RSR |
0.0083 USD |
0.0077 USD |
0.0089 USD |
0.0080 USD |
| 2025-05-28 |
0.0082 USD |
42,125,238.0000 RSR |
0.0086 USD |
0.0081 USD |
0.0087 USD |
0.0082 USD |
| 2025-05-27 |
0.0087 USD |
19,951,718.0000 RSR |
0.0086 USD |
0.0083 USD |
0.0089 USD |
0.0087 USD |
| 2025-05-26 |
0.0085 USD |
24,541,204.0000 RSR |
0.0086 USD |
0.0085 USD |
0.0089 USD |
0.0085 USD |
| 2025-05-25 |
0.0083 USD |
23,934,500.0000 RSR |
0.0085 USD |
0.0082 USD |
0.0086 USD |
0.0083 USD |
| 2025-05-24 |
0.0087 USD |
37,390,969.0000 RSR |
0.0086 USD |
0.0086 USD |
0.0089 USD |
0.0087 USD |
| 2025-05-23 |
0.0089 USD |
51,901,383.0000 RSR |
0.0097 USD |
0.0088 USD |
0.0100 USD |
0.0089 USD |
| 2025-05-22 |
0.0097 USD |
66,546,345.0000 RSR |
0.0091 USD |
0.0090 USD |
0.0098 USD |
0.0097 USD |
| 2025-05-21 |
0.0090 USD |
54,856,444.0000 RSR |
0.0089 USD |
0.0086 USD |
0.0092 USD |
0.0090 USD |
| 2025-05-20 |
0.0088 USD |
46,870,780.0000 RSR |
0.0086 USD |
0.0084 USD |
0.0088 USD |
0.0088 USD |
| 2025-05-19 |
0.0085 USD |
67,245,017.0000 RSR |
0.0088 USD |
0.0082 USD |
0.0089 USD |
0.0085 USD |
| 2025-05-18 |
0.0084 USD |
98,984,240.0000 RSR |
0.0085 USD |
0.0081 USD |
0.0091 USD |
0.0084 USD |
| 2025-05-17 |
0.0085 USD |
72,181,062.0000 RSR |
0.0088 USD |
0.0082 USD |
0.0088 USD |
0.0085 USD |
| 2025-05-16 |
0.0088 USD |
71,102,878.0000 RSR |
0.0089 USD |
0.0087 USD |
0.0093 USD |
0.0088 USD |
| 2025-05-15 |
0.0090 USD |
62,954,336.0000 RSR |
0.0097 USD |
0.0088 USD |
0.0098 USD |
0.0090 USD |
| 2025-05-14 |
0.0097 USD |
87,839,478.0000 RSR |
0.0104 USD |
0.0097 USD |
0.0105 USD |
0.0097 USD |
| 2025-05-13 |
0.0104 USD |
77,975,655.0000 RSR |
0.0100 USD |
0.0093 USD |
0.0114 USD |
0.0104 USD |
| 2025-05-12 |
0.0100 USD |
60,624,941.0000 RSR |
0.0100 USD |
0.0095 USD |
0.0107 USD |
0.0100 USD |
| 2025-05-11 |
0.0101 USD |
71,720,963.0000 RSR |
0.0106 USD |
0.0097 USD |
0.0107 USD |
0.0101 USD |
| 2025-05-10 |
0.0103 USD |
56,160,928.0000 RSR |
0.0104 USD |
0.0100 USD |
0.0107 USD |
0.0103 USD |
| 2025-05-09 |
0.0103 USD |
108,601,953.0000 RSR |
0.0101 USD |
0.0099 USD |
0.0115 USD |
0.0103 USD |
| 2025-05-08 |
0.0099 USD |
85,826,701.0000 RSR |
0.0083 USD |
0.0083 USD |
0.0102 USD |
0.0099 USD |
| 2025-05-07 |
0.0082 USD |
39,378,584.0000 RSR |
0.0083 USD |
0.0080 USD |
0.0086 USD |
0.0082 USD |
| 2025-05-06 |
0.0083 USD |
40,208,173.0000 RSR |
0.0087 USD |
0.0081 USD |
0.0087 USD |
0.0083 USD |
| 2025-05-05 |
0.0087 USD |
38,353,489.0000 RSR |
0.0086 USD |
0.0084 USD |
0.0094 USD |
0.0087 USD |
| 2025-05-04 |
0.0086 USD |
29,470,796.0000 RSR |
0.0088 USD |
0.0086 USD |
0.0089 USD |
0.0086 USD |
| 2025-05-03 |
0.0089 USD |
31,807,224.0000 RSR |
0.0094 USD |
0.0087 USD |
0.0094 USD |
0.0089 USD |
| 2025-05-02 |
0.0093 USD |
55,493,084.0000 RSR |
0.0093 USD |
0.0092 USD |
0.0097 USD |
0.0093 USD |
| 2025-05-01 |
0.0092 USD |
47,372,740.0000 RSR |
0.0090 USD |
0.0089 USD |
0.0094 USD |
0.0092 USD |
| 2025-04-30 |
0.0090 USD |
60,853,593.0000 RSR |
0.0091 USD |
0.0084 USD |
0.0093 USD |
0.0090 USD |
| 2025-04-29 |
0.0092 USD |
56,697,552.0000 RSR |
0.0093 USD |
0.0091 USD |
0.0097 USD |
0.0092 USD |
| 2025-04-28 |
0.0093 USD |
120,710,476.0000 RSR |
0.0088 USD |
0.0084 USD |
0.0095 USD |
0.0093 USD |
| 2025-04-27 |
0.0088 USD |
72,301,544.0000 RSR |
0.0093 USD |
0.0088 USD |
0.0094 USD |
0.0088 USD |
| 2025-04-26 |
0.0092 USD |
148,630,042.0000 RSR |
0.0091 USD |
0.0089 USD |
0.0097 USD |
0.0092 USD |
| 2025-04-25 |
0.0090 USD |
131,232,612.0000 RSR |
0.0086 USD |
0.0084 USD |
0.0096 USD |
0.0090 USD |
| 2025-04-24 |
0.0086 USD |
163,152,903.0000 RSR |
0.0085 USD |
0.0081 USD |
0.0088 USD |
0.0086 USD |
| 2025-04-23 |
0.0084 USD |
287,434,701.0000 RSR |
0.0091 USD |
0.0083 USD |
0.0092 USD |
0.0084 USD |
| 2025-04-22 |
0.0089 USD |
347,949,374.0000 RSR |
0.0084 USD |
0.0084 USD |
0.0092 USD |
0.0089 USD |