Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
0.0081 USD |
11,121,464.7908 RSR |
0.0085 USD |
0.0077 USD |
0.0086 USD |
0.0082 USD |
| 2025-07-29 |
0.0085 USD |
15,028,461.8606 RSR |
0.0084 USD |
0.0082 USD |
0.0088 USD |
0.0085 USD |
| 2025-07-28 |
0.0090 USD |
22,509,258.8997 RSR |
0.0091 USD |
0.0085 USD |
0.0093 USD |
0.0086 USD |
| 2025-07-27 |
0.0089 USD |
2,330,036.3537 RSR |
0.0087 USD |
0.0087 USD |
0.0091 USD |
0.0091 USD |
| 2025-07-26 |
0.0089 USD |
3,772,055.8503 RSR |
0.0086 USD |
0.0086 USD |
0.0090 USD |
0.0088 USD |
| 2025-07-25 |
0.0084 USD |
22,297,184.6712 RSR |
0.0084 USD |
0.0082 USD |
0.0086 USD |
0.0086 USD |
| 2025-07-24 |
0.0088 USD |
17,238,032.4067 RSR |
0.0088 USD |
0.0081 USD |
0.0090 USD |
0.0089 USD |
| 2025-07-23 |
0.0094 USD |
5,043,694.3438 RSR |
0.0098 USD |
0.0087 USD |
0.0100 USD |
0.0088 USD |
| 2025-07-22 |
0.0093 USD |
17,375,783.9966 RSR |
0.0095 USD |
0.0090 USD |
0.0104 USD |
0.0094 USD |
| 2025-07-21 |
0.0098 USD |
11,963,447.0413 RSR |
0.0095 USD |
0.0094 USD |
0.0100 USD |
0.0096 USD |
| 2025-07-20 |
0.0097 USD |
30,127,204.6301 RSR |
0.0098 USD |
0.0096 USD |
0.0100 USD |
0.0097 USD |
| 2025-07-19 |
0.0094 USD |
17,557,763.9625 RSR |
0.0092 USD |
0.0089 USD |
0.0100 USD |
0.0096 USD |
| 2025-07-18 |
0.0094 USD |
30,847,408.7464 RSR |
0.0097 USD |
0.0089 USD |
0.0104 USD |
0.0089 USD |
| 2025-07-17 |
0.0093 USD |
25,916,093.4807 RSR |
0.0087 USD |
0.0077 USD |
0.0103 USD |
0.0096 USD |
| 2025-07-16 |
0.0084 USD |
9,192,234.2068 RSR |
0.0083 USD |
0.0081 USD |
0.0088 USD |
0.0088 USD |
| 2025-07-15 |
0.0079 USD |
13,962,432.7742 RSR |
0.0080 USD |
0.0076 USD |
0.0084 USD |
0.0083 USD |
| 2025-07-14 |
0.0082 USD |
9,334,260.5585 RSR |
0.0079 USD |
0.0079 USD |
0.0090 USD |
0.0079 USD |
| 2025-07-13 |
0.0081 USD |
4,335,159.0385 RSR |
0.0077 USD |
0.0077 USD |
0.0083 USD |
0.0079 USD |
| 2025-07-12 |
0.0079 USD |
4,186,120.9449 RSR |
0.0079 USD |
0.0077 USD |
0.0081 USD |
0.0077 USD |
| 2025-07-11 |
0.0082 USD |
6,331,896.7076 RSR |
0.0082 USD |
0.0080 USD |
0.0084 USD |
0.0083 USD |
| 2025-07-10 |
0.0077 USD |
8,260,434.6155 RSR |
0.0075 USD |
0.0075 USD |
0.0079 USD |
0.0078 USD |
| 2025-07-09 |
0.0073 USD |
7,628,474.7875 RSR |
0.0071 USD |
0.0070 USD |
0.0076 USD |
0.0075 USD |
| 2025-07-08 |
0.0070 USD |
2,654,241.3419 RSR |
0.0070 USD |
0.0069 USD |
0.0071 USD |
0.0071 USD |
| 2025-07-07 |
0.0072 USD |
933,289.7946 RSR |
0.0072 USD |
0.0071 USD |
0.0073 USD |
0.0071 USD |
| 2025-07-06 |
0.0070 USD |
4,324,284.9640 RSR |
0.0071 USD |
0.0069 USD |
0.0072 USD |
0.0071 USD |
| 2025-07-05 |
0.0069 USD |
4,204,258.9989 RSR |
0.0069 USD |
0.0068 USD |
0.0074 USD |
0.0071 USD |
| 2025-07-04 |
0.0071 USD |
5,557,534.7005 RSR |
0.0073 USD |
0.0068 USD |
0.0074 USD |
0.0068 USD |
| 2025-07-03 |
0.0072 USD |
6,220,955.5890 RSR |
0.0070 USD |
0.0070 USD |
0.0073 USD |
0.0073 USD |
| 2025-07-02 |
0.0069 USD |
4,546,194.5299 RSR |
0.0065 USD |
0.0065 USD |
0.0073 USD |
0.0072 USD |
| 2025-07-01 |
0.0066 USD |
2,180,614.6660 RSR |
0.0068 USD |
0.0065 USD |
0.0068 USD |
0.0066 USD |
| 2025-06-30 |
0.0068 USD |
1,603,074.0685 RSR |
0.0070 USD |
0.0067 USD |
0.0070 USD |
0.0068 USD |
| 2025-06-29 |
0.0070 USD |
1,051,299.5324 RSR |
0.0069 USD |
0.0068 USD |
0.0070 USD |
0.0068 USD |
| 2025-06-28 |
0.0067 USD |
9,536,651.9583 RSR |
0.0065 USD |
0.0065 USD |
0.0070 USD |
0.0070 USD |
| 2025-06-27 |
0.0064 USD |
2,417,171.9405 RSR |
0.0063 USD |
0.0062 USD |
0.0066 USD |
0.0064 USD |
| 2025-06-26 |
0.0065 USD |
2,565,067.7748 RSR |
0.0065 USD |
0.0063 USD |
0.0067 USD |
0.0064 USD |
| 2025-06-25 |
0.0067 USD |
6,278,392.0666 RSR |
0.0068 USD |
0.0065 USD |
0.0068 USD |
0.0066 USD |
| 2025-06-24 |
0.0068 USD |
14,185,434.4874 RSR |
0.0065 USD |
0.0065 USD |
0.0071 USD |
0.0068 USD |
| 2025-06-23 |
0.0058 USD |
23,731,045.9436 RSR |
0.0055 USD |
0.0055 USD |
0.0064 USD |
0.0064 USD |
| 2025-06-22 |
0.0058 USD |
7,003,584.5129 RSR |
0.0058 USD |
0.0057 USD |
0.0059 USD |
0.0058 USD |
| 2025-06-21 |
0.0061 USD |
3,141,823.5724 RSR |
0.0062 USD |
0.0059 USD |
0.0062 USD |
0.0059 USD |
| 2025-06-20 |
0.0064 USD |
4,206,179.3096 RSR |
0.0064 USD |
0.0064 USD |
0.0067 USD |
0.0064 USD |
| 2025-06-19 |
0.0064 USD |
2,074,627.9749 RSR |
0.0065 USD |
0.0062 USD |
0.0065 USD |
0.0064 USD |
| 2025-06-18 |
0.0064 USD |
3,421,653.8333 RSR |
0.0064 USD |
0.0062 USD |
0.0066 USD |
0.0064 USD |
| 2025-06-17 |
0.0067 USD |
3,125,809.2537 RSR |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2025-06-16 |
0.0069 USD |
27,990,731.2393 RSR |
0.0064 USD |
0.0064 USD |
0.0071 USD |
0.0071 USD |
| 2025-06-15 |
0.0063 USD |
695,269.2244 RSR |
0.0063 USD |
0.0062 USD |
0.0064 USD |
0.0064 USD |
| 2025-06-14 |
0.0063 USD |
770,584.9335 RSR |
0.0064 USD |
0.0063 USD |
0.0064 USD |
0.0063 USD |
| 2025-06-13 |
0.0062 USD |
11,129,696.7552 RSR |
0.0065 USD |
0.0057 USD |
0.0065 USD |
0.0063 USD |
| 2025-06-12 |
0.0069 USD |
1,629,899.2253 RSR |
0.0070 USD |
0.0067 USD |
0.0071 USD |
0.0068 USD |
| 2025-06-11 |
0.0073 USD |
3,732,346.7208 RSR |
0.0075 USD |
0.0071 USD |
0.0075 USD |
0.0071 USD |