Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0034 USD |
1,385,699.2078 RSR |
0.0034 USD |
0.0034 USD |
0.0035 USD |
0.0034 USD |
| 2025-12-04 |
0.0035 USD |
2,725,758.4428 RSR |
0.0036 USD |
0.0034 USD |
0.0036 USD |
0.0034 USD |
| 2025-12-03 |
0.0035 USD |
4,640,257.8471 RSR |
0.0034 USD |
0.0034 USD |
0.0036 USD |
0.0036 USD |
| 2025-12-02 |
0.0031 USD |
10,066,577.2260 RSR |
0.0030 USD |
0.0030 USD |
0.0035 USD |
0.0034 USD |
| 2025-12-01 |
0.0030 USD |
12,582,864.2438 RSR |
0.0032 USD |
0.0029 USD |
0.0032 USD |
0.0030 USD |
| 2025-11-30 |
0.0033 USD |
1,366,746.9918 RSR |
0.0033 USD |
0.0033 USD |
0.0034 USD |
0.0033 USD |
| 2025-11-29 |
0.0034 USD |
1,011,876.2187 RSR |
0.0034 USD |
0.0033 USD |
0.0034 USD |
0.0033 USD |
| 2025-11-28 |
0.0034 USD |
10,891,547.9362 RSR |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-11-27 |
0.0035 USD |
3,087,329.9360 RSR |
0.0035 USD |
0.0035 USD |
0.0035 USD |
0.0035 USD |
| 2025-11-26 |
0.0034 USD |
7,118,036.8908 RSR |
0.0035 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-11-25 |
0.0035 USD |
861,388.8502 RSR |
0.0035 USD |
0.0035 USD |
0.0035 USD |
0.0035 USD |
| 2025-11-24 |
0.0032 USD |
721,714.0189 RSR |
0.0032 USD |
0.0032 USD |
0.0033 USD |
0.0033 USD |
| 2025-11-23 |
0.0033 USD |
14,063,752.0769 RSR |
0.0033 USD |
0.0032 USD |
0.0034 USD |
0.0032 USD |
| 2025-11-22 |
0.0032 USD |
4,310,309.3411 RSR |
0.0033 USD |
0.0032 USD |
0.0033 USD |
0.0032 USD |
| 2025-11-21 |
0.0033 USD |
11,952,727.2656 RSR |
0.0035 USD |
0.0031 USD |
0.0035 USD |
0.0033 USD |
| 2025-11-20 |
0.0037 USD |
1,952,623.5520 RSR |
0.0037 USD |
0.0035 USD |
0.0038 USD |
0.0035 USD |
| 2025-11-19 |
0.0036 USD |
8,446,970.3332 RSR |
0.0038 USD |
0.0033 USD |
0.0038 USD |
0.0037 USD |
| 2025-11-18 |
0.0037 USD |
6,100,099.7962 RSR |
0.0037 USD |
0.0036 USD |
0.0039 USD |
0.0038 USD |
| 2025-11-17 |
0.0038 USD |
15,687,202.9687 RSR |
0.0036 USD |
0.0036 USD |
0.0039 USD |
0.0038 USD |
| 2025-11-16 |
0.0037 USD |
11,214,233.5411 RSR |
0.0039 USD |
0.0036 USD |
0.0039 USD |
0.0036 USD |
| 2025-11-15 |
0.0039 USD |
3,460,330.4282 RSR |
0.0038 USD |
0.0038 USD |
0.0040 USD |
0.0039 USD |
| 2025-11-14 |
0.0039 USD |
15,399,965.8045 RSR |
0.0040 USD |
0.0037 USD |
0.0043 USD |
0.0038 USD |
| 2025-11-13 |
0.0041 USD |
8,197,379.3309 RSR |
0.0042 USD |
0.0039 USD |
0.0044 USD |
0.0040 USD |
| 2025-11-12 |
0.0044 USD |
9,449,381.4017 RSR |
0.0043 USD |
0.0043 USD |
0.0046 USD |
0.0046 USD |
| 2025-11-11 |
0.0046 USD |
6,476,405.1775 RSR |
0.0047 USD |
0.0045 USD |
0.0048 USD |
0.0045 USD |
| 2025-11-10 |
0.0047 USD |
6,515,606.9592 RSR |
0.0047 USD |
0.0047 USD |
0.0049 USD |
0.0049 USD |
| 2025-11-09 |
0.0046 USD |
134,386.1449 RSR |
0.0046 USD |
0.0046 USD |
0.0046 USD |
0.0046 USD |
| 2025-11-08 |
0.0000 USD |
0.0000 RSR |
0.0048 USD |
0.0048 USD |
0.0048 USD |
0.0048 USD |
| 2025-11-07 |
0.0042 USD |
114,441.9000 RSR |
0.0042 USD |
0.0042 USD |
0.0043 USD |
0.0043 USD |
| 2025-11-06 |
0.0043 USD |
6,495,995.7275 RSR |
0.0044 USD |
0.0042 USD |
0.0044 USD |
0.0042 USD |
| 2025-11-05 |
0.0044 USD |
13,000,636.1653 RSR |
0.0044 USD |
0.0042 USD |
0.0045 USD |
0.0045 USD |
| 2025-11-04 |
0.0045 USD |
23,918,798.0744 RSR |
0.0048 USD |
0.0042 USD |
0.0049 USD |
0.0043 USD |
| 2025-11-03 |
0.0049 USD |
15,220,432.2674 RSR |
0.0054 USD |
0.0046 USD |
0.0054 USD |
0.0046 USD |
| 2025-11-02 |
0.0055 USD |
1,047,435.3630 RSR |
0.0055 USD |
0.0054 USD |
0.0056 USD |
0.0054 USD |
| 2025-11-01 |
0.0056 USD |
2,970,194.1326 RSR |
0.0056 USD |
0.0055 USD |
0.0057 USD |
0.0055 USD |
| 2025-10-31 |
0.0055 USD |
23,553,272.1511 RSR |
0.0050 USD |
0.0050 USD |
0.0058 USD |
0.0056 USD |
| 2025-10-30 |
0.0054 USD |
5,070,921.8184 RSR |
0.0055 USD |
0.0052 USD |
0.0056 USD |
0.0052 USD |
| 2025-10-29 |
0.0053 USD |
8,795,027.1935 RSR |
0.0052 USD |
0.0051 USD |
0.0055 USD |
0.0055 USD |
| 2025-10-28 |
0.0053 USD |
5,697,283.9054 RSR |
0.0054 USD |
0.0052 USD |
0.0055 USD |
0.0053 USD |
| 2025-10-27 |
0.0058 USD |
1,891,190.0877 RSR |
0.0057 USD |
0.0057 USD |
0.0058 USD |
0.0058 USD |
| 2025-10-26 |
0.0055 USD |
366,369.4061 RSR |
0.0055 USD |
0.0054 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-25 |
0.0055 USD |
3,581,053.2473 RSR |
0.0055 USD |
0.0055 USD |
0.0056 USD |
0.0055 USD |
| 2025-10-24 |
0.0056 USD |
30,004,328.3571 RSR |
0.0055 USD |
0.0053 USD |
0.0058 USD |
0.0055 USD |
| 2025-10-23 |
0.0055 USD |
4,620,485.3396 RSR |
0.0054 USD |
0.0054 USD |
0.0056 USD |
0.0055 USD |
| 2025-10-22 |
0.0057 USD |
32,552,991.9287 RSR |
0.0058 USD |
0.0055 USD |
0.0058 USD |
0.0055 USD |
| 2025-10-21 |
0.0059 USD |
15,939,559.3158 RSR |
0.0059 USD |
0.0056 USD |
0.0063 USD |
0.0061 USD |
| 2025-10-20 |
0.0062 USD |
4,752,490.0112 RSR |
0.0061 USD |
0.0060 USD |
0.0063 USD |
0.0061 USD |
| 2025-10-19 |
0.0060 USD |
1,507,807.2396 RSR |
0.0061 USD |
0.0060 USD |
0.0061 USD |
0.0060 USD |
| 2025-10-18 |
0.0062 USD |
10,171,493.2061 RSR |
0.0062 USD |
0.0060 USD |
0.0064 USD |
0.0061 USD |
| 2025-10-17 |
0.0061 USD |
30,370,419.0396 RSR |
0.0063 USD |
0.0057 USD |
0.0064 USD |
0.0063 USD |