Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.0036 USDT |
51,939,885.3091 RSR |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2023-04-30 |
0.0038 USDT |
51,287,464.0969 RSR |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2023-04-29 |
0.0038 USDT |
15,704,600.6189 RSR |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-04-28 |
0.0039 USDT |
173,524,132.5177 RSR |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-04-27 |
0.0039 USDT |
49,210,049.8989 RSR |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-04-26 |
0.0039 USDT |
92,992,108.0886 RSR |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2023-04-25 |
0.0038 USDT |
41,721,835.0506 RSR |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-04-24 |
0.0038 USDT |
41,213,673.2334 RSR |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-04-23 |
0.0038 USDT |
47,822,917.0702 RSR |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-04-22 |
0.0038 USDT |
29,593,761.0017 RSR |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-04-21 |
0.0039 USDT |
101,450,196.1001 RSR |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0038 USDT |
| 2023-04-20 |
0.0041 USDT |
62,524,758.8424 RSR |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2023-04-19 |
0.0044 USDT |
132,321,166.6999 RSR |
0.0047 USDT |
0.0042 USDT |
0.0048 USDT |
0.0043 USDT |
| 2023-04-18 |
0.0047 USDT |
146,486,818.7316 RSR |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-04-17 |
0.0046 USDT |
92,310,295.6803 RSR |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-04-16 |
0.0046 USDT |
57,016,675.7580 RSR |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2023-04-15 |
0.0047 USDT |
65,184,278.4005 RSR |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-04-14 |
0.0048 USDT |
240,105,507.4119 RSR |
0.0046 USDT |
0.0046 USDT |
0.0050 USDT |
0.0048 USDT |
| 2023-04-13 |
0.0045 USDT |
104,889,742.4665 RSR |
0.0043 USDT |
0.0043 USDT |
0.0049 USDT |
0.0046 USDT |
| 2023-04-12 |
0.0043 USDT |
68,295,787.5447 RSR |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-04-11 |
0.0044 USDT |
34,605,547.2162 RSR |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-04-10 |
0.0043 USDT |
72,520,457.8381 RSR |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-04-09 |
0.0042 USDT |
78,729,278.2775 RSR |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-04-08 |
0.0043 USDT |
90,097,923.7097 RSR |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-04-07 |
0.0045 USDT |
150,300,667.9474 RSR |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0043 USDT |
| 2023-04-06 |
0.0045 USDT |
91,573,514.4048 RSR |
0.0045 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-04-05 |
0.0047 USDT |
214,303,354.5177 RSR |
0.0046 USDT |
0.0045 USDT |
0.0051 USDT |
0.0045 USDT |
| 2023-04-04 |
0.0045 USDT |
226,350,289.4408 RSR |
0.0042 USDT |
0.0041 USDT |
0.0050 USDT |
0.0046 USDT |
| 2023-04-03 |
0.0041 USDT |
46,850,178.4787 RSR |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-04-02 |
0.0043 USDT |
90,713,903.3964 RSR |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2023-04-01 |
0.0044 USDT |
239,108,568.9623 RSR |
0.0040 USDT |
0.0040 USDT |
0.0048 USDT |
0.0043 USDT |
| 2023-03-31 |
0.0040 USDT |
18,788,429.1423 RSR |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-03-30 |
0.0040 USDT |
32,785,487.1606 RSR |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-03-29 |
0.0040 USDT |
67,104,439.0104 RSR |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-03-28 |
0.0037 USDT |
33,033,263.5731 RSR |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-03-27 |
0.0037 USDT |
87,869,635.8252 RSR |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0036 USDT |
| 2023-03-26 |
0.0039 USDT |
63,352,992.6011 RSR |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-03-25 |
0.0039 USDT |
89,743,362.4243 RSR |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-03-24 |
0.0040 USDT |
109,459,652.4220 RSR |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-03-23 |
0.0040 USDT |
84,744,081.5554 RSR |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-03-22 |
0.0039 USDT |
105,083,087.7870 RSR |
0.0041 USDT |
0.0037 USDT |
0.0041 USDT |
0.0038 USDT |
| 2023-03-21 |
0.0039 USDT |
125,445,235.0312 RSR |
0.0039 USDT |
0.0037 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-03-20 |
0.0040 USDT |
178,580,075.2996 RSR |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2023-03-19 |
0.0041 USDT |
115,795,842.3098 RSR |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-03-18 |
0.0042 USDT |
164,236,710.1569 RSR |
0.0043 USDT |
0.0040 USDT |
0.0044 USDT |
0.0041 USDT |
| 2023-03-17 |
0.0040 USDT |
149,406,414.6166 RSR |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-03-16 |
0.0038 USDT |
159,605,324.7104 RSR |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-03-15 |
0.0039 USDT |
151,857,293.4964 RSR |
0.0043 USDT |
0.0037 USDT |
0.0043 USDT |
0.0037 USDT |
| 2023-03-14 |
0.0042 USDT |
208,198,909.6256 RSR |
0.0042 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2023-03-13 |
0.0040 USDT |
197,764,158.6688 RSR |
0.0040 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |