Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0066 USDT |
134,403,907.5735 RSR |
0.0066 USDT |
0.0062 USDT |
0.0070 USDT |
0.0063 USDT |
| 2025-10-15 |
0.0064 USDT |
119,547,693.8712 RSR |
0.0061 USDT |
0.0060 USDT |
0.0068 USDT |
0.0064 USDT |
| 2025-10-14 |
0.0057 USDT |
156,850,208.3787 RSR |
0.0062 USDT |
0.0054 USDT |
0.0063 USDT |
0.0059 USDT |
| 2025-10-13 |
0.0054 USDT |
114,056,368.1548 RSR |
0.0052 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-10-12 |
0.0051 USDT |
67,495,537.2477 RSR |
0.0048 USDT |
0.0046 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-10-11 |
0.0047 USDT |
301,885,027.3923 RSR |
0.0042 USDT |
0.0041 USDT |
0.0055 USDT |
0.0050 USDT |
| 2025-10-10 |
0.0044 USDT |
373,226,514.1053 RSR |
0.0059 USDT |
0.0019 USDT |
0.0060 USDT |
0.0035 USDT |
| 2025-10-09 |
0.0058 USDT |
30,317,572.4929 RSR |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-10-08 |
0.0060 USDT |
7,674,262.7912 RSR |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-10-07 |
0.0061 USDT |
38,666,719.4530 RSR |
0.0065 USDT |
0.0059 USDT |
0.0065 USDT |
0.0060 USDT |
| 2025-10-06 |
0.0063 USDT |
8,001,825.2671 RSR |
0.0063 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-10-05 |
0.0066 USDT |
13,851,805.3986 RSR |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-10-04 |
0.0065 USDT |
16,470,963.5315 RSR |
0.0067 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-10-03 |
0.0066 USDT |
17,133,458.4938 RSR |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-10-02 |
0.0068 USDT |
106,345,988.1639 RSR |
0.0069 USDT |
0.0065 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-10-01 |
0.0063 USDT |
89,549,855.7631 RSR |
0.0056 USDT |
0.0055 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-09-30 |
0.0056 USDT |
21,182,525.6065 RSR |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-09-29 |
0.0056 USDT |
18,122,998.7912 RSR |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-09-28 |
0.0055 USDT |
12,969,199.1896 RSR |
0.0056 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-09-27 |
0.0056 USDT |
21,442,961.7527 RSR |
0.0057 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-09-26 |
0.0056 USDT |
47,064,311.7824 RSR |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-09-25 |
0.0057 USDT |
49,360,291.8021 RSR |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2025-09-24 |
0.0060 USDT |
23,679,173.2139 RSR |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-09-23 |
0.0060 USDT |
43,941,366.1849 RSR |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-09-22 |
0.0064 USDT |
133,666,214.7651 RSR |
0.0071 USDT |
0.0060 USDT |
0.0072 USDT |
0.0061 USDT |
| 2025-09-21 |
0.0072 USDT |
9,171,389.9973 RSR |
0.0073 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-09-20 |
0.0074 USDT |
14,911,992.5665 RSR |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-09-19 |
0.0076 USDT |
20,817,295.2701 RSR |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0074 USDT |
| 2025-09-18 |
0.0079 USDT |
35,210,108.8179 RSR |
0.0078 USDT |
0.0077 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-09-17 |
0.0073 USDT |
22,745,337.1679 RSR |
0.0075 USDT |
0.0071 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-09-16 |
0.0074 USDT |
6,010,775.8953 RSR |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-09-15 |
0.0075 USDT |
66,418,322.4587 RSR |
0.0077 USDT |
0.0074 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-09-14 |
0.0078 USDT |
23,888,497.2993 RSR |
0.0081 USDT |
0.0076 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-09-13 |
0.0082 USDT |
15,345,697.2357 RSR |
0.0081 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |
| 2025-09-12 |
0.0081 USDT |
11,528,037.7811 RSR |
0.0082 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-09-11 |
0.0080 USDT |
28,029,689.2703 RSR |
0.0078 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-09-10 |
0.0078 USDT |
43,120,270.8293 RSR |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-09-09 |
0.0078 USDT |
58,809,704.5842 RSR |
0.0077 USDT |
0.0076 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-09-08 |
0.0077 USDT |
24,223,753.7569 RSR |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2025-09-07 |
0.0075 USDT |
15,006,744.1597 RSR |
0.0073 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-09-06 |
0.0074 USDT |
8,401,715.6897 RSR |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-09-05 |
0.0075 USDT |
37,167,739.8544 RSR |
0.0072 USDT |
0.0072 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-09-04 |
0.0073 USDT |
25,796,623.5190 RSR |
0.0077 USDT |
0.0072 USDT |
0.0077 USDT |
0.0072 USDT |
| 2025-09-03 |
0.0076 USDT |
21,346,733.4268 RSR |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-09-02 |
0.0074 USDT |
38,888,356.8687 RSR |
0.0071 USDT |
0.0071 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-09-01 |
0.0073 USDT |
19,452,572.4755 RSR |
0.0073 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-08-31 |
0.0075 USDT |
21,559,180.4137 RSR |
0.0075 USDT |
0.0074 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-08-30 |
0.0075 USDT |
10,471,891.3646 RSR |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-08-29 |
0.0076 USDT |
82,658,440.1958 RSR |
0.0080 USDT |
0.0074 USDT |
0.0080 USDT |
0.0075 USDT |
| 2025-08-28 |
0.0078 USDT |
118,863,521.4321 RSR |
0.0076 USDT |
0.0070 USDT |
0.0080 USDT |
0.0078 USDT |