Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.0084 USDT |
72,049,413.5898 RSR |
0.0088 USDT |
0.0082 USDT |
0.0089 USDT |
0.0085 USDT |
| 2025-05-18 |
0.0088 USDT |
28,081,222.8276 RSR |
0.0085 USDT |
0.0085 USDT |
0.0091 USDT |
0.0087 USDT |
| 2025-05-17 |
0.0086 USDT |
50,139,890.0728 RSR |
0.0088 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-05-16 |
0.0090 USDT |
47,012,707.6872 RSR |
0.0089 USDT |
0.0087 USDT |
0.0093 USDT |
0.0088 USDT |
| 2025-05-15 |
0.0091 USDT |
91,379,051.8184 RSR |
0.0097 USDT |
0.0087 USDT |
0.0098 USDT |
0.0089 USDT |
| 2025-05-14 |
0.0100 USDT |
65,647,780.7438 RSR |
0.0104 USDT |
0.0097 USDT |
0.0105 USDT |
0.0098 USDT |
| 2025-05-13 |
0.0098 USDT |
81,312,219.4597 RSR |
0.0099 USDT |
0.0093 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-05-12 |
0.0100 USDT |
79,548,304.9299 RSR |
0.0100 USDT |
0.0095 USDT |
0.0107 USDT |
0.0100 USDT |
| 2025-05-11 |
0.0101 USDT |
29,061,569.6126 RSR |
0.0106 USDT |
0.0097 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-05-10 |
0.0103 USDT |
34,305,819.5111 RSR |
0.0104 USDT |
0.0100 USDT |
0.0107 USDT |
0.0103 USDT |
| 2025-05-09 |
0.0103 USDT |
78,368,599.8788 RSR |
0.0101 USDT |
0.0100 USDT |
0.0107 USDT |
0.0102 USDT |
| 2025-05-08 |
0.0092 USDT |
53,359,239.7578 RSR |
0.0083 USDT |
0.0083 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-05-07 |
0.0083 USDT |
32,922,706.3767 RSR |
0.0083 USDT |
0.0080 USDT |
0.0086 USDT |
0.0082 USDT |
| 2025-05-06 |
0.0083 USDT |
27,511,192.2067 RSR |
0.0087 USDT |
0.0079 USDT |
0.0087 USDT |
0.0082 USDT |
| 2025-05-05 |
0.0087 USDT |
31,605,745.9789 RSR |
0.0086 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-05-04 |
0.0087 USDT |
21,308,682.2478 RSR |
0.0088 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-05-03 |
0.0090 USDT |
24,509,920.1051 RSR |
0.0094 USDT |
0.0087 USDT |
0.0094 USDT |
0.0089 USDT |
| 2025-05-02 |
0.0095 USDT |
68,180,802.6683 RSR |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2025-05-01 |
0.0092 USDT |
52,411,253.7032 RSR |
0.0091 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-04-30 |
0.0088 USDT |
48,454,453.6973 RSR |
0.0090 USDT |
0.0083 USDT |
0.0092 USDT |
0.0086 USDT |
| 2025-04-29 |
0.0094 USDT |
46,955,205.1194 RSR |
0.0093 USDT |
0.0090 USDT |
0.0097 USDT |
0.0090 USDT |
| 2025-04-28 |
0.0091 USDT |
71,411,112.4702 RSR |
0.0087 USDT |
0.0084 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-04-27 |
0.0090 USDT |
20,073,284.7900 RSR |
0.0093 USDT |
0.0088 USDT |
0.0094 USDT |
0.0089 USDT |
| 2025-04-26 |
0.0093 USDT |
60,301,210.3013 RSR |
0.0091 USDT |
0.0089 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-04-25 |
0.0090 USDT |
123,992,597.6218 RSR |
0.0086 USDT |
0.0084 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-04-24 |
0.0084 USDT |
144,526,022.7446 RSR |
0.0085 USDT |
0.0080 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-04-23 |
0.0087 USDT |
151,619,991.8111 RSR |
0.0090 USDT |
0.0083 USDT |
0.0092 USDT |
0.0085 USDT |
| 2025-04-22 |
0.0085 USDT |
277,435,084.2796 RSR |
0.0084 USDT |
0.0081 USDT |
0.0091 USDT |
0.0087 USDT |
| 2025-04-21 |
0.0076 USDT |
256,579,480.0523 RSR |
0.0074 USDT |
0.0072 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-04-20 |
0.0073 USDT |
28,556,703.7549 RSR |
0.0074 USDT |
0.0071 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-04-19 |
0.0073 USDT |
31,272,939.5389 RSR |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-04-18 |
0.0074 USDT |
85,831,815.1883 RSR |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-04-17 |
0.0070 USDT |
56,020,938.0471 RSR |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-04-16 |
0.0069 USDT |
21,846,540.0275 RSR |
0.0071 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2025-04-15 |
0.0073 USDT |
48,203,766.9272 RSR |
0.0073 USDT |
0.0070 USDT |
0.0077 USDT |
0.0071 USDT |