Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0084 USD |
13,288,627.4674 RSR |
0.0088 USD |
0.0082 USD |
0.0088 USD |
0.0085 USD |
| 2025-05-18 |
0.0086 USD |
5,889,638.8925 RSR |
0.0085 USD |
0.0081 USD |
0.0091 USD |
0.0086 USD |
| 2025-05-17 |
0.0086 USD |
2,643,230.2693 RSR |
0.0088 USD |
0.0085 USD |
0.0088 USD |
0.0085 USD |
| 2025-05-16 |
0.0091 USD |
5,245,634.9639 RSR |
0.0089 USD |
0.0089 USD |
0.0092 USD |
0.0089 USD |
| 2025-05-15 |
0.0089 USD |
30,872,998.4289 RSR |
0.0097 USD |
0.0087 USD |
0.0098 USD |
0.0089 USD |
| 2025-05-14 |
0.0100 USD |
10,362,871.8333 RSR |
0.0104 USD |
0.0097 USD |
0.0104 USD |
0.0097 USD |
| 2025-05-13 |
0.0097 USD |
4,768,288.1183 RSR |
0.0099 USD |
0.0093 USD |
0.0100 USD |
0.0097 USD |
| 2025-05-12 |
0.0101 USD |
10,827,702.2060 RSR |
0.0102 USD |
0.0098 USD |
0.0107 USD |
0.0100 USD |
| 2025-05-11 |
0.0104 USD |
11,988,354.9731 RSR |
0.0106 USD |
0.0098 USD |
0.0106 USD |
0.0102 USD |
| 2025-05-10 |
0.0103 USD |
7,178,995.7292 RSR |
0.0104 USD |
0.0100 USD |
0.0107 USD |
0.0103 USD |
| 2025-05-09 |
0.0103 USD |
13,088,099.8818 RSR |
0.0101 USD |
0.0100 USD |
0.0106 USD |
0.0103 USD |
| 2025-05-08 |
0.0087 USD |
6,494,575.7319 RSR |
0.0083 USD |
0.0072 USD |
0.0091 USD |
0.0091 USD |
| 2025-05-07 |
0.0083 USD |
3,189,809.8997 RSR |
0.0083 USD |
0.0081 USD |
0.0085 USD |
0.0083 USD |
| 2025-05-06 |
0.0083 USD |
3,940,725.7314 RSR |
0.0087 USD |
0.0081 USD |
0.0087 USD |
0.0083 USD |
| 2025-05-05 |
0.0087 USD |
2,485,597.6587 RSR |
0.0086 USD |
0.0085 USD |
0.0089 USD |
0.0089 USD |
| 2025-05-04 |
0.0087 USD |
2,228,538.1447 RSR |
0.0088 USD |
0.0086 USD |
0.0089 USD |
0.0087 USD |
| 2025-05-03 |
0.0090 USD |
1,684,934.9676 RSR |
0.0093 USD |
0.0087 USD |
0.0094 USD |
0.0088 USD |
| 2025-05-02 |
0.0095 USD |
9,201,217.4207 RSR |
0.0092 USD |
0.0092 USD |
0.0097 USD |
0.0094 USD |
| 2025-05-01 |
0.0092 USD |
3,562,241.8101 RSR |
0.0090 USD |
0.0090 USD |
0.0094 USD |
0.0093 USD |
| 2025-04-30 |
0.0091 USD |
2,855,012.8920 RSR |
0.0090 USD |
0.0089 USD |
0.0094 USD |
0.0089 USD |
| 2025-04-29 |
0.0093 USD |
5,956,933.1794 RSR |
0.0093 USD |
0.0092 USD |
0.0096 USD |
0.0092 USD |
| 2025-04-28 |
0.0090 USD |
6,780,280.1952 RSR |
0.0087 USD |
0.0085 USD |
0.0093 USD |
0.0093 USD |
| 2025-04-27 |
0.0090 USD |
5,870,624.1139 RSR |
0.0094 USD |
0.0088 USD |
0.0094 USD |
0.0088 USD |
| 2025-04-26 |
0.0094 USD |
8,482,407.1836 RSR |
0.0091 USD |
0.0090 USD |
0.0097 USD |
0.0092 USD |
| 2025-04-25 |
0.0089 USD |
9,537,235.3037 RSR |
0.0086 USD |
0.0085 USD |
0.0092 USD |
0.0091 USD |
| 2025-04-24 |
0.0085 USD |
4,771,072.6283 RSR |
0.0085 USD |
0.0081 USD |
0.0088 USD |
0.0084 USD |
| 2025-04-23 |
0.0087 USD |
16,775,428.7853 RSR |
0.0091 USD |
0.0083 USD |
0.0092 USD |
0.0084 USD |
| 2025-04-22 |
0.0084 USD |
31,119,432.0995 RSR |
0.0084 USD |
0.0081 USD |
0.0091 USD |
0.0087 USD |
| 2025-04-21 |
0.0078 USD |
18,624,798.0508 RSR |
0.0074 USD |
0.0073 USD |
0.0082 USD |
0.0082 USD |
| 2025-04-20 |
0.0073 USD |
3,938,878.0507 RSR |
0.0074 USD |
0.0071 USD |
0.0075 USD |
0.0074 USD |
| 2025-04-19 |
0.0073 USD |
2,685,215.9063 RSR |
0.0073 USD |
0.0072 USD |
0.0074 USD |
0.0072 USD |
| 2025-04-18 |
0.0074 USD |
7,962,850.9837 RSR |
0.0071 USD |
0.0070 USD |
0.0075 USD |
0.0074 USD |
| 2025-04-17 |
0.0068 USD |
2,008,493.9509 RSR |
0.0069 USD |
0.0067 USD |
0.0070 USD |
0.0069 USD |
| 2025-04-16 |
0.0069 USD |
3,411,477.8987 RSR |
0.0071 USD |
0.0068 USD |
0.0072 USD |
0.0070 USD |
| 2025-04-15 |
0.0074 USD |
1,345,848.7572 RSR |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0072 USD |
| 2025-04-14 |
0.0074 USD |
11,726,795.3361 RSR |
0.0073 USD |
0.0072 USD |
0.0077 USD |
0.0074 USD |
| 2025-04-13 |
0.0076 USD |
6,634,614.9881 RSR |
0.0078 USD |
0.0073 USD |
0.0079 USD |
0.0073 USD |
| 2025-04-12 |
0.0078 USD |
6,396,613.4509 RSR |
0.0076 USD |
0.0074 USD |
0.0080 USD |
0.0078 USD |
| 2025-04-11 |
0.0075 USD |
6,596,324.8927 RSR |
0.0074 USD |
0.0073 USD |
0.0078 USD |
0.0076 USD |
| 2025-04-10 |
0.0075 USD |
32,295,517.3207 RSR |
0.0075 USD |
0.0073 USD |
0.0077 USD |
0.0074 USD |
| 2025-04-09 |
0.0071 USD |
12,377,713.9460 RSR |
0.0062 USD |
0.0059 USD |
0.0075 USD |
0.0075 USD |
| 2025-04-08 |
0.0064 USD |
3,306,356.7301 RSR |
0.0066 USD |
0.0061 USD |
0.0067 USD |
0.0062 USD |
| 2025-04-07 |
0.0063 USD |
13,921,131.2153 RSR |
0.0063 USD |
0.0057 USD |
0.0070 USD |
0.0067 USD |
| 2025-04-06 |
0.0067 USD |
11,411,881.9050 RSR |
0.0074 USD |
0.0063 USD |
0.0074 USD |
0.0063 USD |
| 2025-04-05 |
0.0074 USD |
13,871,149.5015 RSR |
0.0072 USD |
0.0072 USD |
0.0077 USD |
0.0074 USD |
| 2025-04-04 |
0.0067 USD |
16,008,275.0598 RSR |
0.0067 USD |
0.0065 USD |
0.0071 USD |
0.0070 USD |
| 2025-04-03 |
0.0064 USD |
10,599,502.2022 RSR |
0.0060 USD |
0.0060 USD |
0.0065 USD |
0.0063 USD |
| 2025-04-02 |
0.0063 USD |
2,363,281.0333 RSR |
0.0065 USD |
0.0062 USD |
0.0065 USD |
0.0062 USD |
| 2025-04-01 |
0.0066 USD |
4,173,576.2031 RSR |
0.0063 USD |
0.0062 USD |
0.0068 USD |
0.0066 USD |
| 2025-03-31 |
0.0062 USD |
3,524,261.7841 RSR |
0.0063 USD |
0.0060 USD |
0.0066 USD |
0.0063 USD |