Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
0.0117 USDT |
23,370,381.9129 RSR |
0.0115 USDT |
0.0111 USDT |
0.0123 USDT |
0.0114 USDT |
| 2022-03-06 |
0.0120 USDT |
14,498,495.6192 RSR |
0.0123 USDT |
0.0116 USDT |
0.0129 USDT |
0.0118 USDT |
| 2022-03-05 |
0.0121 USDT |
11,294,388.5526 RSR |
0.0118 USDT |
0.0115 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-03-04 |
0.0126 USDT |
17,728,333.5265 RSR |
0.0130 USDT |
0.0122 USDT |
0.0130 USDT |
0.0123 USDT |
| 2022-03-03 |
0.0136 USDT |
24,557,991.5934 RSR |
0.0140 USDT |
0.0128 USDT |
0.0149 USDT |
0.0130 USDT |
| 2022-03-02 |
0.0143 USDT |
10,542,087.6492 RSR |
0.0146 USDT |
0.0138 USDT |
0.0146 USDT |
0.0142 USDT |
| 2022-03-01 |
0.0146 USDT |
44,629,219.7205 RSR |
0.0145 USDT |
0.0140 USDT |
0.0158 USDT |
0.0149 USDT |
| 2022-02-28 |
0.0131 USDT |
16,341,211.4147 RSR |
0.0125 USDT |
0.0122 USDT |
0.0143 USDT |
0.0143 USDT |
| 2022-02-27 |
0.0130 USDT |
26,112,879.4614 RSR |
0.0135 USDT |
0.0123 USDT |
0.0137 USDT |
0.0125 USDT |
| 2022-02-26 |
0.0138 USDT |
21,266,712.9607 RSR |
0.0136 USDT |
0.0133 USDT |
0.0153 USDT |
0.0134 USDT |
| 2022-02-25 |
0.0131 USDT |
22,413,844.5613 RSR |
0.0127 USDT |
0.0124 USDT |
0.0139 USDT |
0.0138 USDT |
| 2022-02-24 |
0.0119 USDT |
56,988,172.8635 RSR |
0.0132 USDT |
0.0110 USDT |
0.0132 USDT |
0.0127 USDT |
| 2022-02-23 |
0.0141 USDT |
17,162,772.1384 RSR |
0.0140 USDT |
0.0134 USDT |
0.0145 USDT |
0.0135 USDT |
| 2022-02-22 |
0.0134 USDT |
20,908,640.4068 RSR |
0.0130 USDT |
0.0126 USDT |
0.0142 USDT |
0.0136 USDT |
| 2022-02-21 |
0.0143 USDT |
24,026,993.8381 RSR |
0.0146 USDT |
0.0136 USDT |
0.0154 USDT |
0.0139 USDT |
| 2022-02-20 |
0.0150 USDT |
40,031,365.6530 RSR |
0.0164 USDT |
0.0143 USDT |
0.0164 USDT |
0.0143 USDT |
| 2022-02-19 |
0.0162 USDT |
22,166,897.4594 RSR |
0.0162 USDT |
0.0156 USDT |
0.0166 USDT |
0.0161 USDT |
| 2022-02-18 |
0.0167 USDT |
20,844,246.2511 RSR |
0.0169 USDT |
0.0159 USDT |
0.0173 USDT |
0.0164 USDT |
| 2022-02-17 |
0.0181 USDT |
37,197,101.6654 RSR |
0.0190 USDT |
0.0169 USDT |
0.0192 USDT |
0.0172 USDT |
| 2022-02-16 |
0.0187 USDT |
22,238,281.2865 RSR |
0.0192 USDT |
0.0182 USDT |
0.0194 USDT |
0.0191 USDT |
| 2022-02-15 |
0.0188 USDT |
21,279,878.8080 RSR |
0.0179 USDT |
0.0179 USDT |
0.0194 USDT |
0.0193 USDT |
| 2022-02-14 |
0.0178 USDT |
23,933,505.9040 RSR |
0.0176 USDT |
0.0171 USDT |
0.0186 USDT |
0.0178 USDT |
| 2022-02-13 |
0.0180 USDT |
19,739,136.7585 RSR |
0.0180 USDT |
0.0174 USDT |
0.0185 USDT |
0.0178 USDT |
| 2022-02-12 |
0.0181 USDT |
32,246,957.9671 RSR |
0.0184 USDT |
0.0175 USDT |
0.0186 USDT |
0.0181 USDT |
| 2022-02-11 |
0.0200 USDT |
54,656,566.3634 RSR |
0.0201 USDT |
0.0183 USDT |
0.0215 USDT |
0.0183 USDT |
| 2022-02-10 |
0.0206 USDT |
34,133,025.6114 RSR |
0.0211 USDT |
0.0193 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-02-09 |
0.0203 USDT |
16,798,423.3678 RSR |
0.0202 USDT |
0.0196 USDT |
0.0210 USDT |
0.0209 USDT |
| 2022-02-08 |
0.0207 USDT |
30,487,673.9265 RSR |
0.0214 USDT |
0.0197 USDT |
0.0220 USDT |
0.0201 USDT |
| 2022-02-07 |
0.0209 USDT |
31,096,512.3076 RSR |
0.0201 USDT |
0.0196 USDT |
0.0230 USDT |
0.0214 USDT |
| 2022-02-06 |
0.0199 USDT |
21,543,865.0584 RSR |
0.0196 USDT |
0.0194 USDT |
0.0217 USDT |
0.0197 USDT |
| 2022-02-05 |
0.0200 USDT |
28,643,415.4967 RSR |
0.0195 USDT |
0.0191 USDT |
0.0206 USDT |
0.0196 USDT |
| 2022-02-04 |
0.0181 USDT |
14,976,336.0214 RSR |
0.0173 USDT |
0.0173 USDT |
0.0189 USDT |
0.0187 USDT |
| 2022-02-03 |
0.0171 USDT |
21,854,102.9359 RSR |
0.0173 USDT |
0.0167 USDT |
0.0175 USDT |
0.0172 USDT |
| 2022-02-02 |
0.0183 USDT |
26,948,000.6500 RSR |
0.0185 USDT |
0.0170 USDT |
0.0195 USDT |
0.0173 USDT |
| 2022-02-01 |
0.0186 USDT |
17,242,492.6299 RSR |
0.0184 USDT |
0.0182 USDT |
0.0189 USDT |
0.0186 USDT |
| 2022-01-31 |
0.0178 USDT |
28,898,129.3715 RSR |
0.0178 USDT |
0.0170 USDT |
0.0185 USDT |
0.0183 USDT |
| 2022-01-30 |
0.0188 USDT |
13,956,586.3387 RSR |
0.0188 USDT |
0.0178 USDT |
0.0194 USDT |
0.0178 USDT |
| 2022-01-29 |
0.0187 USDT |
10,129,561.9074 RSR |
0.0187 USDT |
0.0185 USDT |
0.0192 USDT |
0.0186 USDT |
| 2022-01-28 |
0.0181 USDT |
20,536,236.5853 RSR |
0.0180 USDT |
0.0176 USDT |
0.0201 USDT |
0.0184 USDT |
| 2022-01-27 |
0.0177 USDT |
38,917,845.5626 RSR |
0.0174 USDT |
0.0168 USDT |
0.0186 USDT |
0.0176 USDT |
| 2022-01-26 |
0.0182 USDT |
33,215,153.2437 RSR |
0.0176 USDT |
0.0173 USDT |
0.0193 USDT |
0.0188 USDT |
| 2022-01-25 |
0.0176 USDT |
44,677,917.1610 RSR |
0.0175 USDT |
0.0171 USDT |
0.0182 USDT |
0.0177 USDT |
| 2022-01-24 |
0.0174 USDT |
54,074,376.5469 RSR |
0.0188 USDT |
0.0164 USDT |
0.0190 USDT |
0.0177 USDT |
| 2022-01-23 |
0.0185 USDT |
27,425,293.1098 RSR |
0.0183 USDT |
0.0178 USDT |
0.0191 USDT |
0.0181 USDT |
| 2022-01-22 |
0.0183 USDT |
70,746,838.9095 RSR |
0.0202 USDT |
0.0168 USDT |
0.0206 USDT |
0.0184 USDT |
| 2022-01-21 |
0.0214 USDT |
31,890,441.9146 RSR |
0.0228 USDT |
0.0192 USDT |
0.0230 USDT |
0.0196 USDT |
| 2022-01-20 |
0.0243 USDT |
16,383,967.8251 RSR |
0.0237 USDT |
0.0233 USDT |
0.0251 USDT |
0.0246 USDT |
| 2022-01-19 |
0.0243 USDT |
10,481,633.8316 RSR |
0.0251 USDT |
0.0237 USDT |
0.0251 USDT |
0.0240 USDT |
| 2022-01-18 |
0.0247 USDT |
10,604,237.3551 RSR |
0.0251 USDT |
0.0242 USDT |
0.0254 USDT |
0.0245 USDT |
| 2022-01-17 |
0.0258 USDT |
24,298,696.2976 RSR |
0.0267 USDT |
0.0248 USDT |
0.0268 USDT |
0.0251 USDT |