Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0074 USDT |
30,856,642.1203 RSR |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-04-13 |
0.0076 USDT |
56,557,171.3949 RSR |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-04-12 |
0.0077 USDT |
58,647,965.5323 RSR |
0.0075 USDT |
0.0074 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-04-11 |
0.0076 USDT |
79,220,436.5240 RSR |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-04-10 |
0.0075 USDT |
175,066,777.8425 RSR |
0.0075 USDT |
0.0073 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-04-09 |
0.0067 USDT |
138,946,893.3795 RSR |
0.0061 USDT |
0.0059 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-04-08 |
0.0064 USDT |
75,799,621.0708 RSR |
0.0066 USDT |
0.0061 USDT |
0.0068 USDT |
0.0062 USDT |
| 2025-04-07 |
0.0064 USDT |
429,882,692.0318 RSR |
0.0063 USDT |
0.0055 USDT |
0.0075 USDT |
0.0067 USDT |
| 2025-04-06 |
0.0071 USDT |
53,453,988.8765 RSR |
0.0074 USDT |
0.0067 USDT |
0.0074 USDT |
0.0067 USDT |
| 2025-04-05 |
0.0075 USDT |
136,698,502.9495 RSR |
0.0071 USDT |
0.0071 USDT |
0.0077 USDT |
0.0073 USDT |
| 2025-04-04 |
0.0067 USDT |
86,174,513.6630 RSR |
0.0067 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-04-03 |
0.0064 USDT |
202,964,936.9515 RSR |
0.0059 USDT |
0.0059 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-04-02 |
0.0063 USDT |
86,837,628.1578 RSR |
0.0065 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-04-01 |
0.0066 USDT |
64,671,532.3833 RSR |
0.0063 USDT |
0.0062 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-03-31 |
0.0063 USDT |
69,612,138.4460 RSR |
0.0064 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 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 |