Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0078 USDT |
24,234,803.3248 RSR |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-08-26 |
0.0078 USDT |
17,837,425.0350 RSR |
0.0077 USDT |
0.0076 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-08-25 |
0.0081 USDT |
64,743,783.4331 RSR |
0.0084 USDT |
0.0075 USDT |
0.0085 USDT |
0.0076 USDT |
| 2025-08-24 |
0.0085 USDT |
41,234,097.9045 RSR |
0.0086 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-08-23 |
0.0086 USDT |
29,870,620.3291 RSR |
0.0089 USDT |
0.0084 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-08-22 |
0.0083 USDT |
135,849,519.7446 RSR |
0.0080 USDT |
0.0077 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-08-21 |
0.0082 USDT |
20,313,705.0603 RSR |
0.0085 USDT |
0.0080 USDT |
0.0085 USDT |
0.0080 USDT |
| 2025-08-20 |
0.0082 USDT |
27,207,813.8281 RSR |
0.0080 USDT |
0.0080 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-08-19 |
0.0083 USDT |
20,729,439.0973 RSR |
0.0087 USDT |
0.0080 USDT |
0.0088 USDT |
0.0082 USDT |
| 2025-08-18 |
0.0087 USDT |
24,775,464.3382 RSR |
0.0090 USDT |
0.0085 USDT |
0.0090 USDT |
0.0086 USDT |
| 2025-08-17 |
0.0093 USDT |
33,234,620.7964 RSR |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-08-16 |
0.0091 USDT |
14,491,934.0468 RSR |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-08-15 |
0.0092 USDT |
30,866,547.5586 RSR |
0.0091 USDT |
0.0088 USDT |
0.0094 USDT |
0.0088 USDT |
| 2025-08-14 |
0.0093 USDT |
63,418,084.0596 RSR |
0.0097 USDT |
0.0088 USDT |
0.0101 USDT |
0.0091 USDT |
| 2025-08-13 |
0.0097 USDT |
36,237,393.9600 RSR |
0.0097 USDT |
0.0094 USDT |
0.0099 USDT |
0.0095 USDT |
| 2025-08-12 |
0.0092 USDT |
50,959,103.0976 RSR |
0.0091 USDT |
0.0087 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-08-11 |
0.0094 USDT |
62,607,589.3670 RSR |
0.0093 USDT |
0.0090 USDT |
0.0099 USDT |
0.0093 USDT |
| 2025-08-10 |
0.0093 USDT |
69,853,847.7567 RSR |
0.0089 USDT |
0.0089 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-08-09 |
0.0087 USDT |
31,608,747.6911 RSR |
0.0084 USDT |
0.0084 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-08-08 |
0.0083 USDT |
31,937,438.4303 RSR |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-08-07 |
0.0079 USDT |
35,709,297.9793 RSR |
0.0076 USDT |
0.0076 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-08-06 |
0.0075 USDT |
27,451,706.7325 RSR |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-08-05 |
0.0075 USDT |
36,601,979.6487 RSR |
0.0078 USDT |
0.0072 USDT |
0.0078 USDT |
0.0073 USDT |
| 2025-08-04 |
0.0076 USDT |
24,641,456.1872 RSR |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-08-03 |
0.0074 USDT |
25,473,477.8780 RSR |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-08-02 |
0.0073 USDT |
31,541,879.5697 RSR |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-08-01 |
0.0076 USDT |
51,171,985.8906 RSR |
0.0077 USDT |
0.0072 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-07-31 |
0.0081 USDT |
43,309,811.7443 RSR |
0.0082 USDT |
0.0077 USDT |
0.0085 USDT |
0.0077 USDT |
| 2025-07-30 |
0.0081 USDT |
54,185,251.5402 RSR |
0.0085 USDT |
0.0077 USDT |
0.0086 USDT |
0.0081 USDT |
| 2025-07-29 |
0.0085 USDT |
53,507,741.3892 RSR |
0.0084 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-07-28 |
0.0088 USDT |
40,312,704.8979 RSR |
0.0091 USDT |
0.0084 USDT |
0.0093 USDT |
0.0084 USDT |
| 2025-07-27 |
0.0089 USDT |
16,274,885.2464 RSR |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2025-07-26 |
0.0088 USDT |
34,214,591.3249 RSR |
0.0086 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-07-25 |
0.0084 USDT |
63,571,221.3230 RSR |
0.0086 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2025-07-24 |
0.0086 USDT |
44,135,409.0038 RSR |
0.0087 USDT |
0.0082 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-07-23 |
0.0090 USDT |
99,148,601.3175 RSR |
0.0098 USDT |
0.0084 USDT |
0.0098 USDT |
0.0087 USDT |
| 2025-07-22 |
0.0093 USDT |
35,896,503.8043 RSR |
0.0095 USDT |
0.0091 USDT |
0.0096 USDT |
0.0093 USDT |
| 2025-07-21 |
0.0097 USDT |
30,582,080.1459 RSR |
0.0096 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-07-20 |
0.0097 USDT |
43,881,932.7694 RSR |
0.0099 USDT |
0.0094 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-07-19 |
0.0095 USDT |
64,573,047.7509 RSR |
0.0091 USDT |
0.0089 USDT |
0.0100 USDT |
0.0099 USDT |
| 2025-07-18 |
0.0096 USDT |
74,136,277.7151 RSR |
0.0096 USDT |
0.0089 USDT |
0.0101 USDT |
0.0091 USDT |
| 2025-07-17 |
0.0093 USDT |
150,739,253.0688 RSR |
0.0087 USDT |
0.0084 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-07-16 |
0.0083 USDT |
37,441,711.1827 RSR |
0.0083 USDT |
0.0081 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-07-15 |
0.0080 USDT |
58,633,172.7567 RSR |
0.0080 USDT |
0.0076 USDT |
0.0083 USDT |
0.0080 USDT |
| 2025-07-14 |
0.0082 USDT |
36,241,209.2302 RSR |
0.0079 USDT |
0.0079 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-07-13 |
0.0080 USDT |
29,607,883.8668 RSR |
0.0077 USDT |
0.0077 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-07-12 |
0.0078 USDT |
29,094,864.4107 RSR |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2025-07-11 |
0.0082 USDT |
48,038,441.9086 RSR |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-07-10 |
0.0076 USDT |
37,935,801.0168 RSR |
0.0075 USDT |
0.0075 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-07-09 |
0.0072 USDT |
26,965,046.2728 RSR |
0.0071 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |