Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0058 USD |
23,731,045.9436 RSR |
0.0055 USD |
0.0055 USD |
0.0064 USD |
0.0064 USD |
| 2025-06-22 |
0.0058 USD |
7,003,584.5129 RSR |
0.0058 USD |
0.0057 USD |
0.0059 USD |
0.0058 USD |
| 2025-06-21 |
0.0061 USD |
3,141,823.5724 RSR |
0.0062 USD |
0.0059 USD |
0.0062 USD |
0.0059 USD |
| 2025-06-20 |
0.0064 USD |
4,206,179.3096 RSR |
0.0064 USD |
0.0064 USD |
0.0067 USD |
0.0064 USD |
| 2025-06-19 |
0.0064 USD |
2,074,627.9749 RSR |
0.0065 USD |
0.0062 USD |
0.0065 USD |
0.0064 USD |
| 2025-06-18 |
0.0064 USD |
3,421,653.8333 RSR |
0.0064 USD |
0.0062 USD |
0.0066 USD |
0.0064 USD |
| 2025-06-17 |
0.0067 USD |
3,125,809.2537 RSR |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2025-06-16 |
0.0069 USD |
27,990,731.2393 RSR |
0.0064 USD |
0.0064 USD |
0.0071 USD |
0.0071 USD |
| 2025-06-15 |
0.0063 USD |
695,269.2244 RSR |
0.0063 USD |
0.0062 USD |
0.0064 USD |
0.0064 USD |
| 2025-06-14 |
0.0063 USD |
770,584.9335 RSR |
0.0064 USD |
0.0063 USD |
0.0064 USD |
0.0063 USD |
| 2025-06-13 |
0.0062 USD |
11,129,696.7552 RSR |
0.0065 USD |
0.0057 USD |
0.0065 USD |
0.0063 USD |
| 2025-06-12 |
0.0069 USD |
1,629,899.2253 RSR |
0.0070 USD |
0.0067 USD |
0.0071 USD |
0.0068 USD |
| 2025-06-11 |
0.0073 USD |
3,732,346.7208 RSR |
0.0075 USD |
0.0071 USD |
0.0075 USD |
0.0071 USD |
| 2025-06-10 |
0.0074 USD |
5,357,095.8115 RSR |
0.0073 USD |
0.0072 USD |
0.0077 USD |
0.0075 USD |
| 2025-06-09 |
0.0071 USD |
6,859,008.3201 RSR |
0.0068 USD |
0.0066 USD |
0.0074 USD |
0.0072 USD |
| 2025-06-08 |
0.0068 USD |
1,835,780.1993 RSR |
0.0068 USD |
0.0067 USD |
0.0069 USD |
0.0069 USD |
| 2025-06-07 |
0.0068 USD |
1,615,951.9418 RSR |
0.0066 USD |
0.0066 USD |
0.0069 USD |
0.0068 USD |
| 2025-06-06 |
0.0067 USD |
2,724,930.8073 RSR |
0.0064 USD |
0.0064 USD |
0.0068 USD |
0.0068 USD |
| 2025-06-05 |
0.0069 USD |
1,383,421.4117 RSR |
0.0069 USD |
0.0068 USD |
0.0070 USD |
0.0069 USD |
| 2025-06-04 |
0.0072 USD |
2,063,776.1126 RSR |
0.0072 USD |
0.0070 USD |
0.0074 USD |
0.0071 USD |
| 2025-06-03 |
0.0073 USD |
6,115,738.1449 RSR |
0.0073 USD |
0.0071 USD |
0.0076 USD |
0.0073 USD |
| 2025-06-02 |
0.0072 USD |
2,922,134.6340 RSR |
0.0073 USD |
0.0071 USD |
0.0073 USD |
0.0072 USD |
| 2025-06-01 |
0.0072 USD |
2,819,054.9695 RSR |
0.0072 USD |
0.0071 USD |
0.0073 USD |
0.0073 USD |
| 2025-05-31 |
0.0070 USD |
6,550,943.7923 RSR |
0.0070 USD |
0.0067 USD |
0.0072 USD |
0.0072 USD |
| 2025-05-30 |
0.0076 USD |
8,454,243.4666 RSR |
0.0078 USD |
0.0073 USD |
0.0079 USD |
0.0075 USD |
| 2025-05-29 |
0.0082 USD |
10,049,041.9680 RSR |
0.0083 USD |
0.0078 USD |
0.0087 USD |
0.0080 USD |
| 2025-05-28 |
0.0084 USD |
53,195,315.2776 RSR |
0.0085 USD |
0.0070 USD |
0.0087 USD |
0.0082 USD |
| 2025-05-27 |
0.0086 USD |
6,535,946.6146 RSR |
0.0086 USD |
0.0083 USD |
0.0089 USD |
0.0087 USD |
| 2025-05-26 |
0.0087 USD |
1,874,622.2701 RSR |
0.0086 USD |
0.0085 USD |
0.0088 USD |
0.0085 USD |
| 2025-05-25 |
0.0084 USD |
2,082,292.9463 RSR |
0.0086 USD |
0.0084 USD |
0.0086 USD |
0.0084 USD |
| 2025-05-24 |
0.0087 USD |
1,300,246.1918 RSR |
0.0086 USD |
0.0086 USD |
0.0089 USD |
0.0087 USD |
| 2025-05-23 |
0.0094 USD |
4,663,477.9991 RSR |
0.0097 USD |
0.0088 USD |
0.0099 USD |
0.0091 USD |
| 2025-05-22 |
0.0096 USD |
7,303,816.8202 RSR |
0.0091 USD |
0.0091 USD |
0.0098 USD |
0.0097 USD |
| 2025-05-21 |
0.0089 USD |
9,827,412.2982 RSR |
0.0088 USD |
0.0086 USD |
0.0093 USD |
0.0091 USD |
| 2025-05-20 |
0.0086 USD |
814,247.9973 RSR |
0.0086 USD |
0.0085 USD |
0.0088 USD |
0.0085 USD |
| 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 |