Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-29 |
0.0056 USD |
6,582,102.3176 RSR |
0.0057 USD |
0.0055 USD |
0.0058 USD |
0.0057 USD |
| 2025-09-28 |
0.0055 USD |
5,802,332.5145 RSR |
0.0056 USD |
0.0054 USD |
0.0056 USD |
0.0056 USD |
| 2025-09-27 |
0.0056 USD |
3,871,676.1008 RSR |
0.0057 USD |
0.0055 USD |
0.0057 USD |
0.0056 USD |
| 2025-09-26 |
0.0056 USD |
1,126,471.0697 RSR |
0.0056 USD |
0.0056 USD |
0.0057 USD |
0.0056 USD |
| 2025-09-25 |
0.0057 USD |
13,580,116.3122 RSR |
0.0059 USD |
0.0054 USD |
0.0059 USD |
0.0055 USD |
| 2025-09-24 |
0.0060 USD |
7,401,881.4378 RSR |
0.0060 USD |
0.0058 USD |
0.0062 USD |
0.0059 USD |
| 2025-09-23 |
0.0061 USD |
17,176,051.4045 RSR |
0.0062 USD |
0.0059 USD |
0.0063 USD |
0.0059 USD |
| 2025-09-22 |
0.0063 USD |
29,963,190.4654 RSR |
0.0071 USD |
0.0060 USD |
0.0072 USD |
0.0061 USD |
| 2025-09-21 |
0.0073 USD |
2,049,868.6499 RSR |
0.0074 USD |
0.0072 USD |
0.0074 USD |
0.0072 USD |
| 2025-09-20 |
0.0074 USD |
674,177.2056 RSR |
0.0074 USD |
0.0073 USD |
0.0074 USD |
0.0073 USD |
| 2025-09-19 |
0.0075 USD |
2,907,587.3867 RSR |
0.0079 USD |
0.0074 USD |
0.0079 USD |
0.0075 USD |
| 2025-09-18 |
0.0079 USD |
2,503,303.3585 RSR |
0.0078 USD |
0.0077 USD |
0.0079 USD |
0.0079 USD |
| 2025-09-17 |
0.0074 USD |
1,069,310.5006 RSR |
0.0075 USD |
0.0073 USD |
0.0075 USD |
0.0073 USD |
| 2025-09-16 |
0.0074 USD |
4,201,780.1875 RSR |
0.0074 USD |
0.0073 USD |
0.0075 USD |
0.0075 USD |
| 2025-09-15 |
0.0076 USD |
26,286,707.8314 RSR |
0.0077 USD |
0.0073 USD |
0.0079 USD |
0.0075 USD |
| 2025-09-14 |
0.0078 USD |
12,242,632.8169 RSR |
0.0081 USD |
0.0076 USD |
0.0081 USD |
0.0077 USD |
| 2025-09-13 |
0.0082 USD |
15,201,199.9279 RSR |
0.0081 USD |
0.0081 USD |
0.0084 USD |
0.0081 USD |
| 2025-09-12 |
0.0081 USD |
19,362,571.6028 RSR |
0.0082 USD |
0.0079 USD |
0.0083 USD |
0.0081 USD |
| 2025-09-11 |
0.0079 USD |
4,749,455.2992 RSR |
0.0078 USD |
0.0078 USD |
0.0080 USD |
0.0080 USD |
| 2025-09-10 |
0.0078 USD |
4,798,454.5037 RSR |
0.0077 USD |
0.0077 USD |
0.0079 USD |
0.0077 USD |
| 2025-09-09 |
0.0077 USD |
7,774,901.9182 RSR |
0.0076 USD |
0.0076 USD |
0.0081 USD |
0.0077 USD |
| 2025-09-08 |
0.0077 USD |
12,183,227.5424 RSR |
0.0076 USD |
0.0075 USD |
0.0078 USD |
0.0077 USD |
| 2025-09-07 |
0.0075 USD |
1,337,685.9851 RSR |
0.0073 USD |
0.0073 USD |
0.0076 USD |
0.0075 USD |
| 2025-09-06 |
0.0074 USD |
612,204.1804 RSR |
0.0074 USD |
0.0073 USD |
0.0075 USD |
0.0073 USD |
| 2025-09-05 |
0.0074 USD |
5,178,283.1104 RSR |
0.0072 USD |
0.0072 USD |
0.0077 USD |
0.0074 USD |
| 2025-09-04 |
0.0074 USD |
6,159,755.5215 RSR |
0.0077 USD |
0.0072 USD |
0.0077 USD |
0.0072 USD |
| 2025-09-03 |
0.0076 USD |
7,720,742.6999 RSR |
0.0077 USD |
0.0076 USD |
0.0077 USD |
0.0077 USD |
| 2025-09-02 |
0.0075 USD |
4,288,553.9426 RSR |
0.0071 USD |
0.0071 USD |
0.0077 USD |
0.0077 USD |
| 2025-09-01 |
0.0072 USD |
9,791,199.2331 RSR |
0.0073 USD |
0.0071 USD |
0.0075 USD |
0.0072 USD |
| 2025-08-31 |
0.0075 USD |
2,787,589.3047 RSR |
0.0075 USD |
0.0073 USD |
0.0076 USD |
0.0073 USD |
| 2025-08-30 |
0.0075 USD |
3,051,964.2932 RSR |
0.0074 USD |
0.0073 USD |
0.0076 USD |
0.0075 USD |
| 2025-08-29 |
0.0075 USD |
11,094,643.8695 RSR |
0.0080 USD |
0.0074 USD |
0.0080 USD |
0.0074 USD |
| 2025-08-28 |
0.0078 USD |
4,570,474.8923 RSR |
0.0076 USD |
0.0076 USD |
0.0080 USD |
0.0079 USD |
| 2025-08-27 |
0.0078 USD |
5,451,048.9318 RSR |
0.0080 USD |
0.0076 USD |
0.0080 USD |
0.0077 USD |
| 2025-08-26 |
0.0077 USD |
4,876,431.7317 RSR |
0.0077 USD |
0.0076 USD |
0.0079 USD |
0.0077 USD |
| 2025-08-25 |
0.0078 USD |
8,472,493.6509 RSR |
0.0084 USD |
0.0075 USD |
0.0085 USD |
0.0076 USD |
| 2025-08-24 |
0.0085 USD |
13,861,553.3547 RSR |
0.0086 USD |
0.0082 USD |
0.0089 USD |
0.0084 USD |
| 2025-08-23 |
0.0086 USD |
4,864,835.9882 RSR |
0.0089 USD |
0.0085 USD |
0.0089 USD |
0.0087 USD |
| 2025-08-22 |
0.0085 USD |
12,436,175.4239 RSR |
0.0080 USD |
0.0077 USD |
0.0093 USD |
0.0090 USD |
| 2025-08-21 |
0.0082 USD |
13,233,248.0846 RSR |
0.0085 USD |
0.0080 USD |
0.0085 USD |
0.0080 USD |
| 2025-08-20 |
0.0083 USD |
2,348,756.6448 RSR |
0.0081 USD |
0.0080 USD |
0.0084 USD |
0.0084 USD |
| 2025-08-19 |
0.0083 USD |
4,546,180.4218 RSR |
0.0087 USD |
0.0081 USD |
0.0087 USD |
0.0082 USD |
| 2025-08-18 |
0.0086 USD |
11,589,848.9296 RSR |
0.0090 USD |
0.0085 USD |
0.0090 USD |
0.0086 USD |
| 2025-08-17 |
0.0093 USD |
14,296,531.7701 RSR |
0.0091 USD |
0.0091 USD |
0.0095 USD |
0.0091 USD |
| 2025-08-16 |
0.0090 USD |
949,826.8364 RSR |
0.0091 USD |
0.0089 USD |
0.0092 USD |
0.0091 USD |
| 2025-08-15 |
0.0090 USD |
5,814,448.5689 RSR |
0.0091 USD |
0.0087 USD |
0.0094 USD |
0.0090 USD |
| 2025-08-14 |
0.0092 USD |
13,724,373.1850 RSR |
0.0097 USD |
0.0088 USD |
0.0101 USD |
0.0091 USD |
| 2025-08-13 |
0.0097 USD |
7,793,847.2925 RSR |
0.0097 USD |
0.0095 USD |
0.0100 USD |
0.0099 USD |