Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0069 USDT |
34,627,487.4784 RSR |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-07-07 |
0.0072 USDT |
13,174,504.1022 RSR |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-07-06 |
0.0070 USDT |
18,942,642.4161 RSR |
0.0071 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-07-05 |
0.0069 USDT |
28,429,576.7511 RSR |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-07-04 |
0.0070 USDT |
29,654,473.7359 RSR |
0.0073 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2025-07-03 |
0.0072 USDT |
38,556,639.5715 RSR |
0.0070 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-07-02 |
0.0070 USDT |
29,524,183.8965 RSR |
0.0066 USDT |
0.0065 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-07-01 |
0.0066 USDT |
23,986,108.9225 RSR |
0.0068 USDT |
0.0065 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-06-30 |
0.0068 USDT |
16,272,581.4424 RSR |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0067 USDT |
| 2025-06-29 |
0.0069 USDT |
16,301,474.3317 RSR |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-06-28 |
0.0068 USDT |
96,087,294.4533 RSR |
0.0066 USDT |
0.0065 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-06-27 |
0.0064 USDT |
21,188,202.0113 RSR |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-06-26 |
0.0064 USDT |
34,988,849.0110 RSR |
0.0064 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |
| 2025-06-25 |
0.0067 USDT |
31,179,429.1795 RSR |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-06-24 |
0.0068 USDT |
134,121,590.1198 RSR |
0.0065 USDT |
0.0064 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-06-23 |
0.0058 USDT |
128,232,385.9416 RSR |
0.0055 USDT |
0.0055 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-06-22 |
0.0055 USDT |
107,625,196.3537 RSR |
0.0058 USDT |
0.0053 USDT |
0.0059 USDT |
0.0054 USDT |
| 2025-06-21 |
0.0061 USDT |
16,966,364.9293 RSR |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-06-20 |
0.0066 USDT |
30,944,553.1440 RSR |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-06-19 |
0.0063 USDT |
23,022,749.4164 RSR |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-06-18 |
0.0065 USDT |
33,251,770.6168 RSR |
0.0064 USDT |
0.0062 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-06-17 |
0.0066 USDT |
20,292,751.0379 RSR |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-06-16 |
0.0068 USDT |
33,851,015.2907 RSR |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-06-15 |
0.0063 USDT |
20,996,757.6463 RSR |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-06-14 |
0.0064 USDT |
5,967,034.1506 RSR |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-06-13 |
0.0062 USDT |
54,718,733.1272 RSR |
0.0065 USDT |
0.0057 USDT |
0.0065 USDT |
0.0062 USDT |
| 2025-06-12 |
0.0068 USDT |
61,360,003.0134 RSR |
0.0070 USDT |
0.0065 USDT |
0.0072 USDT |
0.0065 USDT |
| 2025-06-11 |
0.0072 USDT |
22,688,053.7326 RSR |
0.0075 USDT |
0.0071 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-06-10 |
0.0074 USDT |
21,550,361.7270 RSR |
0.0073 USDT |
0.0072 USDT |
0.0079 USDT |
0.0073 USDT |
| 2025-06-09 |
0.0069 USDT |
38,198,350.1021 RSR |
0.0067 USDT |
0.0065 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-06-08 |
0.0068 USDT |
22,016,829.9470 RSR |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-06-07 |
0.0068 USDT |
34,911,979.6553 RSR |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-06-06 |
0.0067 USDT |
72,099,426.5235 RSR |
0.0064 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-06-05 |
0.0067 USDT |
82,930,867.6508 RSR |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2025-06-04 |
0.0072 USDT |
34,794,098.6444 RSR |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0070 USDT |
| 2025-06-03 |
0.0073 USDT |
41,865,890.1518 RSR |
0.0072 USDT |
0.0070 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-06-02 |
0.0071 USDT |
44,873,405.0732 RSR |
0.0073 USDT |
0.0069 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-06-01 |
0.0072 USDT |
7,489,112.8241 RSR |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-05-31 |
0.0069 USDT |
41,415,816.7117 RSR |
0.0070 USDT |
0.0067 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-05-30 |
0.0074 USDT |
125,720,261.2377 RSR |
0.0078 USDT |
0.0071 USDT |
0.0078 USDT |
0.0073 USDT |
| 2025-05-29 |
0.0083 USDT |
54,587,829.2172 RSR |
0.0083 USDT |
0.0079 USDT |
0.0090 USDT |
0.0079 USDT |
| 2025-05-28 |
0.0083 USDT |
55,365,647.6485 RSR |
0.0086 USDT |
0.0081 USDT |
0.0087 USDT |
0.0082 USDT |
| 2025-05-27 |
0.0087 USDT |
25,032,823.4790 RSR |
0.0085 USDT |
0.0083 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-05-26 |
0.0087 USDT |
32,141,325.5626 RSR |
0.0086 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-05-25 |
0.0084 USDT |
46,797,122.0950 RSR |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2025-05-24 |
0.0088 USDT |
12,405,426.0587 RSR |
0.0086 USDT |
0.0086 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-05-23 |
0.0093 USDT |
54,979,136.9500 RSR |
0.0097 USDT |
0.0088 USDT |
0.0099 USDT |
0.0091 USDT |
| 2025-05-22 |
0.0095 USDT |
36,681,571.5044 RSR |
0.0090 USDT |
0.0090 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-05-21 |
0.0088 USDT |
70,737,554.5895 RSR |
0.0088 USDT |
0.0086 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-05-20 |
0.0086 USDT |
17,538,207.1354 RSR |
0.0085 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |