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