Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0053 USDT |
35,702,576.8444 RSR |
0.0054 USDT |
0.0050 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-04-30 |
0.0055 USDT |
41,310,129.2968 RSR |
0.0059 USDT |
0.0052 USDT |
0.0060 USDT |
0.0053 USDT |
| 2024-04-29 |
0.0058 USDT |
44,710,134.2901 RSR |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-04-28 |
0.0062 USDT |
12,701,593.2945 RSR |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-04-27 |
0.0060 USDT |
19,327,126.4509 RSR |
0.0060 USDT |
0.0057 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-04-26 |
0.0061 USDT |
12,613,636.3375 RSR |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-04-25 |
0.0063 USDT |
36,844,138.2306 RSR |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-04-24 |
0.0068 USDT |
48,805,374.1835 RSR |
0.0066 USDT |
0.0064 USDT |
0.0073 USDT |
0.0065 USDT |
| 2024-04-23 |
0.0066 USDT |
42,127,872.8956 RSR |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-04-22 |
0.0067 USDT |
30,262,222.7043 RSR |
0.0066 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-04-21 |
0.0065 USDT |
35,293,478.6461 RSR |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-04-20 |
0.0064 USDT |
45,523,394.8883 RSR |
0.0059 USDT |
0.0058 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-04-19 |
0.0059 USDT |
47,352,547.9092 RSR |
0.0060 USDT |
0.0054 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-04-18 |
0.0057 USDT |
26,488,061.9386 RSR |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-04-17 |
0.0057 USDT |
19,921,127.0976 RSR |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-04-16 |
0.0057 USDT |
32,342,318.7706 RSR |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-04-15 |
0.0060 USDT |
110,557,705.2488 RSR |
0.0064 USDT |
0.0052 USDT |
0.0066 USDT |
0.0057 USDT |
| 2024-04-14 |
0.0060 USDT |
64,590,974.2917 RSR |
0.0057 USDT |
0.0055 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-04-13 |
0.0058 USDT |
218,275,750.0466 RSR |
0.0067 USDT |
0.0047 USDT |
0.0069 USDT |
0.0057 USDT |
| 2024-04-12 |
0.0073 USDT |
178,277,387.0825 RSR |
0.0087 USDT |
0.0059 USDT |
0.0090 USDT |
0.0067 USDT |
| 2024-04-11 |
0.0089 USDT |
18,343,372.0494 RSR |
0.0090 USDT |
0.0086 USDT |
0.0091 USDT |
0.0087 USDT |
| 2024-04-10 |
0.0090 USDT |
57,015,648.1217 RSR |
0.0093 USDT |
0.0086 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-04-09 |
0.0099 USDT |
54,982,055.4066 RSR |
0.0102 USDT |
0.0092 USDT |
0.0106 USDT |
0.0093 USDT |
| 2024-04-08 |
0.0100 USDT |
65,683,546.9386 RSR |
0.0096 USDT |
0.0094 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-04-07 |
0.0100 USDT |
89,017,121.5361 RSR |
0.0098 USDT |
0.0096 USDT |
0.0106 USDT |
0.0096 USDT |
| 2024-04-06 |
0.0098 USDT |
34,398,640.1005 RSR |
0.0097 USDT |
0.0096 USDT |
0.0101 USDT |
0.0097 USDT |
| 2024-04-05 |
0.0098 USDT |
87,074,208.1249 RSR |
0.0098 USDT |
0.0092 USDT |
0.0104 USDT |
0.0097 USDT |
| 2024-04-04 |
0.0097 USDT |
46,894,514.7533 RSR |
0.0091 USDT |
0.0089 USDT |
0.0105 USDT |
0.0100 USDT |
| 2024-04-03 |
0.0093 USDT |
55,534,116.5870 RSR |
0.0094 USDT |
0.0088 USDT |
0.0100 USDT |
0.0091 USDT |
| 2024-04-02 |
0.0101 USDT |
112,289,113.0276 RSR |
0.0116 USDT |
0.0091 USDT |
0.0117 USDT |
0.0095 USDT |
| 2024-04-01 |
0.0111 USDT |
105,665,081.8335 RSR |
0.0107 USDT |
0.0102 USDT |
0.0123 USDT |
0.0109 USDT |
| 2024-03-31 |
0.0106 USDT |
105,460,461.0579 RSR |
0.0101 USDT |
0.0101 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-03-30 |
0.0107 USDT |
84,163,282.0173 RSR |
0.0101 USDT |
0.0100 USDT |
0.0114 USDT |
0.0101 USDT |
| 2024-03-29 |
0.0105 USDT |
64,589,677.2264 RSR |
0.0108 USDT |
0.0101 USDT |
0.0109 USDT |
0.0102 USDT |
| 2024-03-28 |
0.0113 USDT |
117,382,238.5498 RSR |
0.0110 USDT |
0.0106 USDT |
0.0120 USDT |
0.0109 USDT |
| 2024-03-27 |
0.0116 USDT |
177,607,082.6299 RSR |
0.0125 USDT |
0.0107 USDT |
0.0127 USDT |
0.0108 USDT |
| 2024-03-26 |
0.0106 USDT |
348,372,694.6703 RSR |
0.0107 USDT |
0.0096 USDT |
0.0119 USDT |
0.0110 USDT |
| 2024-03-25 |
0.0092 USDT |
422,973,257.7610 RSR |
0.0079 USDT |
0.0076 USDT |
0.0115 USDT |
0.0108 USDT |
| 2024-03-24 |
0.0079 USDT |
138,973,123.1954 RSR |
0.0078 USDT |
0.0077 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-03-23 |
0.0083 USDT |
163,989,489.2806 RSR |
0.0084 USDT |
0.0078 USDT |
0.0090 USDT |
0.0080 USDT |
| 2024-03-22 |
0.0086 USDT |
401,158,571.8045 RSR |
0.0091 USDT |
0.0077 USDT |
0.0097 USDT |
0.0084 USDT |
| 2024-03-21 |
0.0078 USDT |
576,902,957.7851 RSR |
0.0060 USDT |
0.0059 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-03-20 |
0.0056 USDT |
130,805,607.0581 RSR |
0.0050 USDT |
0.0049 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-03-19 |
0.0052 USDT |
85,217,850.1593 RSR |
0.0056 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-03-18 |
0.0057 USDT |
84,157,023.6354 RSR |
0.0060 USDT |
0.0054 USDT |
0.0061 USDT |
0.0056 USDT |
| 2024-03-17 |
0.0060 USDT |
60,237,468.4856 RSR |
0.0060 USDT |
0.0057 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-03-16 |
0.0065 USDT |
77,118,886.7844 RSR |
0.0069 USDT |
0.0060 USDT |
0.0069 USDT |
0.0061 USDT |
| 2024-03-15 |
0.0069 USDT |
198,557,416.6696 RSR |
0.0070 USDT |
0.0063 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-03-14 |
0.0072 USDT |
262,740,507.6829 RSR |
0.0075 USDT |
0.0067 USDT |
0.0081 USDT |
0.0070 USDT |
| 2024-03-13 |
0.0064 USDT |
173,947,858.8831 RSR |
0.0062 USDT |
0.0059 USDT |
0.0073 USDT |
0.0072 USDT |