Identifier on Kucoin: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.0084 USDT |
40,715,960.9722 RSR |
0.0083 USDT |
0.0082 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-07 |
0.0085 USDT |
103,641,924.0430 RSR |
0.0081 USDT |
0.0080 USDT |
0.0091 USDT |
0.0082 USDT |
| 2025-02-06 |
0.0086 USDT |
115,377,295.2761 RSR |
0.0088 USDT |
0.0081 USDT |
0.0090 USDT |
0.0082 USDT |
| 2025-02-05 |
0.0090 USDT |
89,431,194.9133 RSR |
0.0089 USDT |
0.0086 USDT |
0.0094 USDT |
0.0087 USDT |
| 2025-02-04 |
0.0090 USDT |
129,427,760.8130 RSR |
0.0097 USDT |
0.0085 USDT |
0.0098 USDT |
0.0091 USDT |
| 2025-02-03 |
0.0081 USDT |
492,426,165.6971 RSR |
0.0097 USDT |
0.0067 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-02-02 |
0.0105 USDT |
196,968,189.3776 RSR |
0.0115 USDT |
0.0091 USDT |
0.0118 USDT |
0.0096 USDT |
| 2025-02-01 |
0.0124 USDT |
38,335,515.4721 RSR |
0.0127 USDT |
0.0120 USDT |
0.0129 USDT |
0.0121 USDT |
| 2025-01-31 |
0.0131 USDT |
78,103,180.2743 RSR |
0.0132 USDT |
0.0126 USDT |
0.0135 USDT |
0.0128 USDT |
| 2025-01-30 |
0.0133 USDT |
64,311,902.0736 RSR |
0.0129 USDT |
0.0128 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-01-29 |
0.0127 USDT |
110,078,941.7009 RSR |
0.0123 USDT |
0.0121 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-01-28 |
0.0129 USDT |
123,278,341.0961 RSR |
0.0124 USDT |
0.0122 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-01-27 |
0.0117 USDT |
163,801,173.4616 RSR |
0.0128 USDT |
0.0110 USDT |
0.0129 USDT |
0.0124 USDT |
| 2025-01-26 |
0.0129 USDT |
51,251,484.6770 RSR |
0.0124 USDT |
0.0123 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-01-25 |
0.0124 USDT |
35,517,762.3112 RSR |
0.0123 USDT |
0.0121 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-01-24 |
0.0129 USDT |
66,312,583.8796 RSR |
0.0125 USDT |
0.0119 USDT |
0.0133 USDT |
0.0123 USDT |
| 2025-01-23 |
0.0123 USDT |
91,725,437.7448 RSR |
0.0127 USDT |
0.0119 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-01-22 |
0.0133 USDT |
55,007,886.0422 RSR |
0.0137 USDT |
0.0128 USDT |
0.0139 USDT |
0.0131 USDT |
| 2025-01-21 |
0.0133 USDT |
67,324,361.8566 RSR |
0.0136 USDT |
0.0126 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-01-20 |
0.0137 USDT |
227,923,560.6931 RSR |
0.0134 USDT |
0.0127 USDT |
0.0150 USDT |
0.0137 USDT |
| 2025-01-19 |
0.0144 USDT |
190,958,436.7410 RSR |
0.0147 USDT |
0.0131 USDT |
0.0157 USDT |
0.0137 USDT |
| 2025-01-18 |
0.0147 USDT |
102,724,862.4200 RSR |
0.0161 USDT |
0.0141 USDT |
0.0164 USDT |
0.0144 USDT |
| 2025-01-17 |
0.0158 USDT |
103,763,461.8970 RSR |
0.0144 USDT |
0.0144 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-01-16 |
0.0146 USDT |
172,404,989.4173 RSR |
0.0144 USDT |
0.0136 USDT |
0.0158 USDT |
0.0151 USDT |
| 2025-01-15 |
0.0137 USDT |
141,661,952.6976 RSR |
0.0132 USDT |
0.0128 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-01-14 |
0.0128 USDT |
42,433,993.1387 RSR |
0.0124 USDT |
0.0123 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-01-13 |
0.0122 USDT |
129,455,579.1689 RSR |
0.0130 USDT |
0.0115 USDT |
0.0135 USDT |
0.0123 USDT |
| 2025-01-12 |
0.0131 USDT |
19,898,298.6211 RSR |
0.0132 USDT |
0.0129 USDT |
0.0134 USDT |
0.0131 USDT |
| 2025-01-11 |
0.0130 USDT |
30,198,838.0354 RSR |
0.0132 USDT |
0.0127 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-01-10 |
0.0131 USDT |
120,635,698.9634 RSR |
0.0129 USDT |
0.0128 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-01-09 |
0.0132 USDT |
62,607,627.8063 RSR |
0.0136 USDT |
0.0126 USDT |
0.0138 USDT |
0.0131 USDT |
| 2025-01-08 |
0.0138 USDT |
140,992,280.6461 RSR |
0.0145 USDT |
0.0127 USDT |
0.0146 USDT |
0.0136 USDT |
| 2025-01-07 |
0.0156 USDT |
140,663,119.1397 RSR |
0.0164 USDT |
0.0145 USDT |
0.0170 USDT |
0.0145 USDT |
| 2025-01-06 |
0.0168 USDT |
58,200,374.2879 RSR |
0.0167 USDT |
0.0164 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-01-05 |
0.0169 USDT |
86,634,313.2628 RSR |
0.0171 USDT |
0.0165 USDT |
0.0172 USDT |
0.0167 USDT |