Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |