Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
0.0092 USD |
2,103,092.6027 RSR |
0.0089 USD |
0.0086 USD |
0.0094 USD |
0.0087 USD |
| 2025-02-10 |
0.0089 USD |
3,890,472.3154 RSR |
0.0089 USD |
0.0084 USD |
0.0090 USD |
0.0088 USD |
| 2025-02-09 |
0.0087 USD |
3,298,123.8403 RSR |
0.0088 USD |
0.0084 USD |
0.0091 USD |
0.0085 USD |
| 2025-02-08 |
0.0085 USD |
1,734,189.3584 RSR |
0.0083 USD |
0.0082 USD |
0.0087 USD |
0.0087 USD |
| 2025-02-07 |
0.0087 USD |
5,836,986.2838 RSR |
0.0082 USD |
0.0082 USD |
0.0091 USD |
0.0086 USD |
| 2025-02-06 |
0.0084 USD |
5,530,744.5509 RSR |
0.0088 USD |
0.0081 USD |
0.0090 USD |
0.0082 USD |
| 2025-02-05 |
0.0090 USD |
5,894,030.2364 RSR |
0.0089 USD |
0.0087 USD |
0.0094 USD |
0.0088 USD |
| 2025-02-04 |
0.0091 USD |
7,258,490.1416 RSR |
0.0097 USD |
0.0085 USD |
0.0097 USD |
0.0086 USD |
| 2025-02-03 |
0.0084 USD |
29,849,169.0561 RSR |
0.0094 USD |
0.0067 USD |
0.0094 USD |
0.0091 USD |
| 2025-02-02 |
0.0107 USD |
12,635,569.3322 RSR |
0.0116 USD |
0.0097 USD |
0.0118 USD |
0.0099 USD |
| 2025-02-01 |
0.0122 USD |
3,748,045.9275 RSR |
0.0126 USD |
0.0117 USD |
0.0129 USD |
0.0117 USD |
| 2025-01-31 |
0.0132 USD |
3,662,091.8588 RSR |
0.0131 USD |
0.0126 USD |
0.0134 USD |
0.0127 USD |
| 2025-01-30 |
0.0132 USD |
2,788,849.6856 RSR |
0.0130 USD |
0.0129 USD |
0.0137 USD |
0.0134 USD |
| 2025-01-29 |
0.0128 USD |
5,009,205.9629 RSR |
0.0122 USD |
0.0121 USD |
0.0134 USD |
0.0131 USD |
| 2025-01-28 |
0.0130 USD |
8,220,762.2853 RSR |
0.0125 USD |
0.0123 USD |
0.0134 USD |
0.0130 USD |
| 2025-01-27 |
0.0118 USD |
18,586,530.3946 RSR |
0.0128 USD |
0.0111 USD |
0.0129 USD |
0.0123 USD |
| 2025-01-26 |
0.0129 USD |
4,789,441.9835 RSR |
0.0125 USD |
0.0124 USD |
0.0137 USD |
0.0132 USD |
| 2025-01-25 |
0.0126 USD |
6,837,133.8032 RSR |
0.0123 USD |
0.0121 USD |
0.0127 USD |
0.0125 USD |
| 2025-01-24 |
0.0129 USD |
4,990,909.7872 RSR |
0.0125 USD |
0.0120 USD |
0.0132 USD |
0.0127 USD |
| 2025-01-23 |
0.0123 USD |
6,034,088.2395 RSR |
0.0127 USD |
0.0119 USD |
0.0128 USD |
0.0125 USD |
| 2025-01-22 |
0.0133 USD |
6,347,275.7877 RSR |
0.0138 USD |
0.0130 USD |
0.0138 USD |
0.0130 USD |
| 2025-01-21 |
0.0131 USD |
4,489,522.7793 RSR |
0.0136 USD |
0.0126 USD |
0.0139 USD |
0.0137 USD |
| 2025-01-20 |
0.0139 USD |
8,195,669.0043 RSR |
0.0132 USD |
0.0128 USD |
0.0150 USD |
0.0141 USD |
| 2025-01-19 |
0.0143 USD |
6,045,576.9103 RSR |
0.0148 USD |
0.0131 USD |
0.0156 USD |
0.0137 USD |
| 2025-01-18 |
0.0148 USD |
9,913,869.8146 RSR |
0.0163 USD |
0.0141 USD |
0.0163 USD |
0.0144 USD |
| 2025-01-17 |
0.0153 USD |
6,137,104.0248 RSR |
0.0145 USD |
0.0145 USD |
0.0164 USD |
0.0163 USD |
| 2025-01-16 |
0.0144 USD |
8,338,036.7170 RSR |
0.0144 USD |
0.0136 USD |
0.0156 USD |
0.0148 USD |
| 2025-01-15 |
0.0134 USD |
2,089,993.2688 RSR |
0.0132 USD |
0.0128 USD |
0.0139 USD |
0.0138 USD |
| 2025-01-14 |
0.0130 USD |
10,087,082.2664 RSR |
0.0124 USD |
0.0123 USD |
0.0144 USD |
0.0130 USD |
| 2025-01-13 |
0.0120 USD |
5,842,187.5052 RSR |
0.0130 USD |
0.0115 USD |
0.0135 USD |
0.0124 USD |
| 2025-01-12 |
0.0132 USD |
4,608,500.3399 RSR |
0.0130 USD |
0.0129 USD |
0.0136 USD |
0.0133 USD |
| 2025-01-11 |
0.0130 USD |
1,232,867.3796 RSR |
0.0132 USD |
0.0127 USD |
0.0135 USD |
0.0135 USD |
| 2025-01-10 |
0.0134 USD |
2,183,467.1733 RSR |
0.0129 USD |
0.0129 USD |
0.0137 USD |
0.0132 USD |
| 2025-01-09 |
0.0132 USD |
1,163,670.6055 RSR |
0.0135 USD |
0.0126 USD |
0.0138 USD |
0.0131 USD |
| 2025-01-08 |
0.0139 USD |
3,980,280.4726 RSR |
0.0146 USD |
0.0135 USD |
0.0146 USD |
0.0139 USD |
| 2025-01-07 |
0.0156 USD |
4,685,851.6176 RSR |
0.0164 USD |
0.0148 USD |
0.0169 USD |
0.0148 USD |
| 2025-01-06 |
0.0171 USD |
21,634,152.7657 RSR |
0.0168 USD |
0.0165 USD |
0.0200 USD |
0.0165 USD |
| 2025-01-05 |
0.0168 USD |
6,686,230.8709 RSR |
0.0170 USD |
0.0165 USD |
0.0171 USD |
0.0168 USD |
| 2025-01-04 |
0.0178 USD |
28,708,798.2573 RSR |
0.0169 USD |
0.0162 USD |
0.0213 USD |
0.0170 USD |
| 2025-01-03 |
0.0148 USD |
3,849,508.3364 RSR |
0.0146 USD |
0.0145 USD |
0.0156 USD |
0.0155 USD |
| 2025-01-02 |
0.0149 USD |
3,085,360.8842 RSR |
0.0142 USD |
0.0142 USD |
0.0152 USD |
0.0149 USD |
| 2025-01-01 |
0.0137 USD |
2,301,365.5854 RSR |
0.0133 USD |
0.0131 USD |
0.0138 USD |
0.0135 USD |
| 2024-12-31 |
0.0132 USD |
4,006,294.6625 RSR |
0.0133 USD |
0.0130 USD |
0.0139 USD |
0.0131 USD |
| 2024-12-30 |
0.0138 USD |
10,936,397.3382 RSR |
0.0142 USD |
0.0132 USD |
0.0146 USD |
0.0135 USD |
| 2024-12-29 |
0.0146 USD |
15,517,490.3702 RSR |
0.0152 USD |
0.0140 USD |
0.0158 USD |
0.0142 USD |
| 2024-12-28 |
0.0140 USD |
11,230,079.5493 RSR |
0.0140 USD |
0.0133 USD |
0.0150 USD |
0.0146 USD |
| 2024-12-27 |
0.0144 USD |
30,600,474.6249 RSR |
0.0143 USD |
0.0135 USD |
0.0154 USD |
0.0138 USD |
| 2024-12-26 |
0.0138 USD |
13,764,208.8403 RSR |
0.0139 USD |
0.0126 USD |
0.0146 USD |
0.0136 USD |
| 2024-12-25 |
0.0141 USD |
4,076,527.9449 RSR |
0.0143 USD |
0.0135 USD |
0.0148 USD |
0.0135 USD |
| 2024-12-24 |
0.0135 USD |
12,373,142.4771 RSR |
0.0121 USD |
0.0119 USD |
0.0157 USD |
0.0142 USD |