Identifier on Kraken: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-20 |
0.0085 USD |
3,365,856.4488 RSR |
0.0082 USD |
0.0082 USD |
0.0089 USD |
0.0088 USD |
| 2025-02-19 |
0.0080 USD |
8,472,750.7292 RSR |
0.0079 USD |
0.0078 USD |
0.0088 USD |
0.0081 USD |
| 2025-02-18 |
0.0079 USD |
7,580,154.9055 RSR |
0.0083 USD |
0.0075 USD |
0.0083 USD |
0.0078 USD |
| 2025-02-17 |
0.0084 USD |
3,451,999.0627 RSR |
0.0083 USD |
0.0081 USD |
0.0086 USD |
0.0084 USD |
| 2025-02-16 |
0.0084 USD |
1,680,688.1788 RSR |
0.0085 USD |
0.0082 USD |
0.0086 USD |
0.0083 USD |
| 2025-02-15 |
0.0086 USD |
2,321,097.5087 RSR |
0.0089 USD |
0.0083 USD |
0.0090 USD |
0.0084 USD |
| 2025-02-14 |
0.0089 USD |
1,254,976.6404 RSR |
0.0087 USD |
0.0087 USD |
0.0091 USD |
0.0090 USD |
| 2025-02-13 |
0.0089 USD |
2,516,159.1076 RSR |
0.0092 USD |
0.0085 USD |
0.0094 USD |
0.0086 USD |
| 2025-02-12 |
0.0086 USD |
3,377,645.5881 RSR |
0.0087 USD |
0.0082 USD |
0.0090 USD |
0.0090 USD |
| 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 |