Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0065 USDT |
64,934,460.8975 RSR |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-03-29 |
0.0067 USDT |
45,609,182.1669 RSR |
0.0070 USDT |
0.0064 USDT |
0.0071 USDT |
0.0065 USDT |
| 2025-03-28 |
0.0072 USDT |
119,757,151.2961 RSR |
0.0077 USDT |
0.0067 USDT |
0.0078 USDT |
0.0069 USDT |
| 2025-03-27 |
0.0080 USDT |
137,757,784.4827 RSR |
0.0076 USDT |
0.0076 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-03-26 |
0.0080 USDT |
311,759,034.5570 RSR |
0.0078 USDT |
0.0071 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-03-25 |
0.0074 USDT |
325,223,948.2758 RSR |
0.0070 USDT |
0.0068 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-03-24 |
0.0068 USDT |
283,870,704.1231 RSR |
0.0066 USDT |
0.0064 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-03-23 |
0.0064 USDT |
240,705,362.6871 RSR |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-03-22 |
0.0063 USDT |
340,553,332.1367 RSR |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-03-21 |
0.0060 USDT |
392,093,505.1063 RSR |
0.0057 USDT |
0.0054 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-03-20 |
0.0058 USDT |
167,007,790.1130 RSR |
0.0061 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2025-03-19 |
0.0058 USDT |
380,629,876.0278 RSR |
0.0056 USDT |
0.0055 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-03-18 |
0.0055 USDT |
126,746,366.2441 RSR |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-03-17 |
0.0057 USDT |
94,699,476.5742 RSR |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-03-16 |
0.0056 USDT |
184,815,896.1490 RSR |
0.0059 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-03-15 |
0.0057 USDT |
128,875,692.4091 RSR |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-03-14 |
0.0055 USDT |
128,079,364.9025 RSR |
0.0054 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-03-13 |
0.0054 USDT |
162,132,847.5840 RSR |
0.0055 USDT |
0.0052 USDT |
0.0056 USDT |
0.0053 USDT |
| 2025-03-12 |
0.0055 USDT |
239,915,565.4485 RSR |
0.0053 USDT |
0.0051 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-03-11 |
0.0049 USDT |
247,265,939.3307 RSR |
0.0049 USDT |
0.0045 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-03-10 |
0.0054 USDT |
121,024,594.4924 RSR |
0.0053 USDT |
0.0051 USDT |
0.0057 USDT |
0.0053 USDT |
| 2025-03-09 |
0.0056 USDT |
168,971,045.7491 RSR |
0.0062 USDT |
0.0052 USDT |
0.0062 USDT |
0.0053 USDT |
| 2025-03-08 |
0.0063 USDT |
72,083,989.7474 RSR |
0.0065 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-03-07 |
0.0066 USDT |
162,105,767.0843 RSR |
0.0066 USDT |
0.0061 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-03-06 |
0.0068 USDT |
98,933,056.9255 RSR |
0.0068 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-03-05 |
0.0066 USDT |
51,787,237.1745 RSR |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-03-04 |
0.0064 USDT |
181,936,898.5577 RSR |
0.0068 USDT |
0.0060 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-03-03 |
0.0075 USDT |
179,813,262.1452 RSR |
0.0082 USDT |
0.0068 USDT |
0.0083 USDT |
0.0069 USDT |
| 2025-03-02 |
0.0078 USDT |
187,819,955.3926 RSR |
0.0074 USDT |
0.0072 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-03-01 |
0.0073 USDT |
73,414,522.0711 RSR |
0.0074 USDT |
0.0070 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-02-28 |
0.0070 USDT |
157,546,587.6066 RSR |
0.0075 USDT |
0.0067 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-02-27 |
0.0077 USDT |
86,328,242.1811 RSR |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-02-26 |
0.0076 USDT |
161,296,838.5558 RSR |
0.0077 USDT |
0.0073 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-02-25 |
0.0074 USDT |
179,672,423.5677 RSR |
0.0074 USDT |
0.0069 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-02-24 |
0.0082 USDT |
76,128,740.9661 RSR |
0.0088 USDT |
0.0075 USDT |
0.0089 USDT |
0.0077 USDT |
| 2025-02-23 |
0.0088 USDT |
66,500,281.4695 RSR |
0.0087 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-02-22 |
0.0087 USDT |
44,319,878.7263 RSR |
0.0085 USDT |
0.0084 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-02-21 |
0.0089 USDT |
102,057,983.8444 RSR |
0.0088 USDT |
0.0083 USDT |
0.0094 USDT |
0.0083 USDT |
| 2025-02-20 |
0.0085 USDT |
66,753,776.0787 RSR |
0.0082 USDT |
0.0082 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-02-19 |
0.0081 USDT |
32,115,965.0306 RSR |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-02-18 |
0.0079 USDT |
97,719,810.3063 RSR |
0.0083 USDT |
0.0075 USDT |
0.0084 USDT |
0.0077 USDT |
| 2025-02-17 |
0.0084 USDT |
64,140,417.9428 RSR |
0.0083 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2025-02-16 |
0.0085 USDT |
22,328,352.2963 RSR |
0.0085 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2025-02-15 |
0.0087 USDT |
58,351,597.0219 RSR |
0.0090 USDT |
0.0084 USDT |
0.0091 USDT |
0.0084 USDT |
| 2025-02-14 |
0.0089 USDT |
61,416,739.5163 RSR |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2025-02-13 |
0.0089 USDT |
83,819,330.9773 RSR |
0.0092 USDT |
0.0085 USDT |
0.0094 USDT |
0.0087 USDT |
| 2025-02-12 |
0.0085 USDT |
60,676,000.7759 RSR |
0.0087 USDT |
0.0082 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-02-11 |
0.0090 USDT |
67,651,189.0604 RSR |
0.0088 USDT |
0.0085 USDT |
0.0095 USDT |
0.0086 USDT |
| 2025-02-10 |
0.0087 USDT |
46,029,189.0073 RSR |
0.0087 USDT |
0.0083 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-02-09 |
0.0086 USDT |
116,344,466.6497 RSR |
0.0088 USDT |
0.0082 USDT |
0.0091 USDT |
0.0084 USDT |