Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0065 USD |
1,774,908.3340 RSR |
0.0064 USD |
0.0063 USD |
0.0066 USD |
0.0065 USD |
| 2025-03-29 |
0.0065 USD |
3,723,238.9408 RSR |
0.0071 USD |
0.0063 USD |
0.0071 USD |
0.0064 USD |
| 2025-03-28 |
0.0074 USD |
2,459,364.9096 RSR |
0.0077 USD |
0.0071 USD |
0.0078 USD |
0.0071 USD |
| 2025-03-27 |
0.0080 USD |
4,787,583.4727 RSR |
0.0076 USD |
0.0076 USD |
0.0082 USD |
0.0077 USD |
| 2025-03-26 |
0.0078 USD |
5,279,598.0958 RSR |
0.0078 USD |
0.0075 USD |
0.0082 USD |
0.0076 USD |
| 2025-03-25 |
0.0075 USD |
11,214,068.4261 RSR |
0.0071 USD |
0.0068 USD |
0.0080 USD |
0.0077 USD |
| 2025-03-24 |
0.0068 USD |
3,060,056.7304 RSR |
0.0066 USD |
0.0064 USD |
0.0070 USD |
0.0069 USD |
| 2025-03-23 |
0.0064 USD |
5,731,429.5852 RSR |
0.0063 USD |
0.0063 USD |
0.0065 USD |
0.0063 USD |
| 2025-03-22 |
0.0063 USD |
4,129,021.9954 RSR |
0.0062 USD |
0.0060 USD |
0.0066 USD |
0.0063 USD |
| 2025-03-21 |
0.0056 USD |
1,108,997.6314 RSR |
0.0057 USD |
0.0055 USD |
0.0057 USD |
0.0057 USD |
| 2025-03-20 |
0.0058 USD |
1,803,989.0523 RSR |
0.0061 USD |
0.0057 USD |
0.0061 USD |
0.0057 USD |
| 2025-03-19 |
0.0057 USD |
1,276,333.1253 RSR |
0.0056 USD |
0.0056 USD |
0.0058 USD |
0.0058 USD |
| 2025-03-18 |
0.0054 USD |
3,075,777.2872 RSR |
0.0057 USD |
0.0053 USD |
0.0057 USD |
0.0054 USD |
| 2025-03-17 |
0.0056 USD |
544,708.3830 RSR |
0.0055 USD |
0.0055 USD |
0.0057 USD |
0.0057 USD |
| 2025-03-16 |
0.0057 USD |
533,538.6178 RSR |
0.0058 USD |
0.0055 USD |
0.0058 USD |
0.0056 USD |
| 2025-03-15 |
0.0057 USD |
2,243,761.9901 RSR |
0.0055 USD |
0.0055 USD |
0.0058 USD |
0.0058 USD |
| 2025-03-14 |
0.0055 USD |
2,048,100.6574 RSR |
0.0054 USD |
0.0054 USD |
0.0057 USD |
0.0056 USD |
| 2025-03-13 |
0.0055 USD |
536,977.8460 RSR |
0.0055 USD |
0.0054 USD |
0.0055 USD |
0.0054 USD |
| 2025-03-12 |
0.0055 USD |
1,600,029.4230 RSR |
0.0053 USD |
0.0052 USD |
0.0058 USD |
0.0055 USD |
| 2025-03-11 |
0.0051 USD |
1,807,885.9211 RSR |
0.0049 USD |
0.0046 USD |
0.0052 USD |
0.0050 USD |
| 2025-03-10 |
0.0051 USD |
5,138,933.1773 RSR |
0.0053 USD |
0.0048 USD |
0.0056 USD |
0.0049 USD |
| 2025-03-09 |
0.0058 USD |
6,511,966.1722 RSR |
0.0062 USD |
0.0052 USD |
0.0062 USD |
0.0052 USD |
| 2025-03-08 |
0.0063 USD |
1,157,062.3475 RSR |
0.0065 USD |
0.0062 USD |
0.0065 USD |
0.0062 USD |
| 2025-03-07 |
0.0066 USD |
14,439,837.9854 RSR |
0.0066 USD |
0.0062 USD |
0.0068 USD |
0.0067 USD |
| 2025-03-06 |
0.0065 USD |
13,060,895.2191 RSR |
0.0068 USD |
0.0064 USD |
0.0070 USD |
0.0065 USD |
| 2025-03-05 |
0.0066 USD |
3,462,545.5160 RSR |
0.0067 USD |
0.0064 USD |
0.0068 USD |
0.0065 USD |
| 2025-03-04 |
0.0064 USD |
3,320,018.5769 RSR |
0.0068 USD |
0.0060 USD |
0.0069 USD |
0.0066 USD |
| 2025-03-03 |
0.0075 USD |
5,105,895.2414 RSR |
0.0083 USD |
0.0067 USD |
0.0083 USD |
0.0068 USD |
| 2025-03-02 |
0.0080 USD |
3,198,849.2638 RSR |
0.0073 USD |
0.0073 USD |
0.0083 USD |
0.0083 USD |
| 2025-03-01 |
0.0074 USD |
1,917,860.6833 RSR |
0.0074 USD |
0.0070 USD |
0.0075 USD |
0.0071 USD |
| 2025-02-28 |
0.0069 USD |
17,702,063.2254 RSR |
0.0075 USD |
0.0066 USD |
0.0075 USD |
0.0074 USD |
| 2025-02-27 |
0.0077 USD |
1,238,575.0013 RSR |
0.0076 USD |
0.0075 USD |
0.0079 USD |
0.0078 USD |
| 2025-02-26 |
0.0077 USD |
2,331,600.4696 RSR |
0.0076 USD |
0.0075 USD |
0.0079 USD |
0.0077 USD |
| 2025-02-25 |
0.0074 USD |
8,069,938.2006 RSR |
0.0073 USD |
0.0069 USD |
0.0077 USD |
0.0074 USD |
| 2025-02-24 |
0.0081 USD |
2,855,951.4471 RSR |
0.0089 USD |
0.0077 USD |
0.0089 USD |
0.0079 USD |
| 2025-02-23 |
0.0087 USD |
1,217,831.0570 RSR |
0.0087 USD |
0.0085 USD |
0.0090 USD |
0.0088 USD |
| 2025-02-22 |
0.0086 USD |
939,448.0168 RSR |
0.0085 USD |
0.0085 USD |
0.0089 USD |
0.0088 USD |
| 2025-02-21 |
0.0090 USD |
6,887,199.4356 RSR |
0.0087 USD |
0.0083 USD |
0.0094 USD |
0.0084 USD |