Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0035 USDT |
474,324.0009 RSR |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-12-04 |
0.0036 USDT |
12,074,701.9602 RSR |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-12-03 |
0.0035 USDT |
46,339,775.6244 RSR |
0.0034 USDT |
0.0033 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-02 |
0.0032 USDT |
46,750,745.9250 RSR |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-12-01 |
0.0031 USDT |
46,386,106.8879 RSR |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2025-11-30 |
0.0033 USDT |
9,098,391.7175 RSR |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-11-29 |
0.0033 USDT |
16,615,132.9723 RSR |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-11-28 |
0.0034 USDT |
13,594,033.1367 RSR |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-11-27 |
0.0035 USDT |
18,898,578.2381 RSR |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-11-26 |
0.0034 USDT |
19,477,154.3260 RSR |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-11-25 |
0.0034 USDT |
11,930,034.9837 RSR |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-11-24 |
0.0034 USDT |
35,857,682.5594 RSR |
0.0032 USDT |
0.0032 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-11-23 |
0.0033 USDT |
18,871,926.2370 RSR |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-11-22 |
0.0032 USDT |
26,462,027.8131 RSR |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-11-21 |
0.0033 USDT |
65,213,708.0388 RSR |
0.0035 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-11-20 |
0.0036 USDT |
53,172,744.3196 RSR |
0.0037 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2025-11-19 |
0.0037 USDT |
14,811,869.9412 RSR |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-11-18 |
0.0037 USDT |
40,551,459.7728 RSR |
0.0036 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-11-17 |
0.0037 USDT |
94,720,910.0840 RSR |
0.0036 USDT |
0.0035 USDT |
0.0039 USDT |
0.0036 USDT |
| 2025-11-16 |
0.0037 USDT |
45,637,838.0676 RSR |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-11-15 |
0.0039 USDT |
32,097,716.3290 RSR |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-11-14 |
0.0039 USDT |
61,614,163.0476 RSR |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-11-13 |
0.0044 USDT |
22,645,232.8201 RSR |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-11-12 |
0.0044 USDT |
15,785,295.9213 RSR |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-11-11 |
0.0046 USDT |
34,290,096.9957 RSR |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-11-10 |
0.0047 USDT |
15,909,853.3265 RSR |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-11-09 |
0.0046 USDT |
14,272,046.5162 RSR |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-11-08 |
0.0047 USDT |
32,686,361.5042 RSR |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-11-07 |
0.0045 USDT |
60,651,067.8432 RSR |
0.0042 USDT |
0.0041 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-11-06 |
0.0044 USDT |
10,976,116.7986 RSR |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-11-05 |
0.0043 USDT |
22,740,054.0615 RSR |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-11-04 |
0.0046 USDT |
50,108,104.8221 RSR |
0.0048 USDT |
0.0043 USDT |
0.0049 USDT |
0.0044 USDT |
| 2025-11-03 |
0.0051 USDT |
16,661,398.9464 RSR |
0.0055 USDT |
0.0049 USDT |
0.0055 USDT |
0.0050 USDT |
| 2025-11-02 |
0.0055 USDT |
4,969,687.5390 RSR |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-11-01 |
0.0056 USDT |
12,283,585.1306 RSR |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-10-31 |
0.0053 USDT |
27,728,370.5502 RSR |
0.0050 USDT |
0.0050 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-10-30 |
0.0052 USDT |
47,747,167.9343 RSR |
0.0055 USDT |
0.0049 USDT |
0.0056 USDT |
0.0049 USDT |
| 2025-10-29 |
0.0053 USDT |
39,544,096.9984 RSR |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-10-28 |
0.0054 USDT |
28,555,755.4306 RSR |
0.0054 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-10-27 |
0.0057 USDT |
12,565,895.0469 RSR |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2025-10-26 |
0.0055 USDT |
16,900,323.4789 RSR |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-10-25 |
0.0055 USDT |
17,986,073.2225 RSR |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-10-24 |
0.0056 USDT |
51,487,126.9219 RSR |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-10-23 |
0.0055 USDT |
38,242,595.1563 RSR |
0.0054 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-10-22 |
0.0057 USDT |
43,872,119.7087 RSR |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-10-21 |
0.0060 USDT |
58,530,740.1990 RSR |
0.0059 USDT |
0.0057 USDT |
0.0063 USDT |
0.0058 USDT |
| 2025-10-20 |
0.0061 USDT |
21,742,044.3464 RSR |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-10-19 |
0.0061 USDT |
21,742,199.3597 RSR |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-10-18 |
0.0061 USDT |
44,238,249.5711 RSR |
0.0062 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-10-17 |
0.0060 USDT |
79,140,983.0488 RSR |
0.0063 USDT |
0.0056 USDT |
0.0063 USDT |
0.0060 USDT |