Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |