Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0067 USD |
28,333,449.5695 RSR |
0.0066 USD |
0.0064 USD |
0.0071 USD |
0.0067 USD |
| 2025-10-15 |
0.0064 USD |
42,184,393.0032 RSR |
0.0062 USD |
0.0060 USD |
0.0071 USD |
0.0065 USD |
| 2025-10-14 |
0.0060 USD |
29,556,533.5376 RSR |
0.0062 USD |
0.0054 USD |
0.0063 USD |
0.0061 USD |
| 2025-10-13 |
0.0053 USD |
24,922,299.5222 RSR |
0.0052 USD |
0.0052 USD |
0.0056 USD |
0.0055 USD |
| 2025-10-12 |
0.0048 USD |
10,455,265.1976 RSR |
0.0048 USD |
0.0046 USD |
0.0052 USD |
0.0051 USD |
| 2025-10-11 |
0.0046 USD |
41,873,226.2089 RSR |
0.0042 USD |
0.0042 USD |
0.0055 USD |
0.0050 USD |
| 2025-10-10 |
0.0046 USD |
38,881,010.9291 RSR |
0.0059 USD |
0.0030 USD |
0.0060 USD |
0.0040 USD |
| 2025-10-09 |
0.0058 USD |
7,638,842.5728 RSR |
0.0061 USD |
0.0057 USD |
0.0061 USD |
0.0059 USD |
| 2025-10-08 |
0.0060 USD |
3,889,236.2604 RSR |
0.0060 USD |
0.0059 USD |
0.0060 USD |
0.0060 USD |
| 2025-10-07 |
0.0064 USD |
3,383,562.1860 RSR |
0.0065 USD |
0.0062 USD |
0.0067 USD |
0.0063 USD |
| 2025-10-06 |
0.0063 USD |
1,249,772.3461 RSR |
0.0064 USD |
0.0063 USD |
0.0064 USD |
0.0064 USD |
| 2025-10-05 |
0.0066 USD |
1,740,488.4691 RSR |
0.0065 USD |
0.0064 USD |
0.0066 USD |
0.0065 USD |
| 2025-10-04 |
0.0065 USD |
2,419,606.9297 RSR |
0.0067 USD |
0.0063 USD |
0.0067 USD |
0.0065 USD |
| 2025-10-03 |
0.0067 USD |
6,456,023.5332 RSR |
0.0067 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2025-10-02 |
0.0068 USD |
28,360,790.2401 RSR |
0.0069 USD |
0.0065 USD |
0.0070 USD |
0.0066 USD |
| 2025-10-01 |
0.0058 USD |
8,204,127.6144 RSR |
0.0056 USD |
0.0055 USD |
0.0061 USD |
0.0060 USD |
| 2025-09-30 |
0.0056 USD |
2,520,247.6173 RSR |
0.0058 USD |
0.0055 USD |
0.0058 USD |
0.0056 USD |