Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
0.0083 USDT |
56,017,263.7152 RSR |
0.0087 USDT |
0.0080 USDT |
0.0088 USDT |
0.0080 USDT |
| 2025-08-18 |
0.0087 USDT |
43,894,432.0211 RSR |
0.0090 USDT |
0.0085 USDT |
0.0091 USDT |
0.0087 USDT |
| 2025-08-17 |
0.0093 USDT |
32,877,416.3419 RSR |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0090 USDT |
| 2025-08-16 |
0.0091 USDT |
21,855,193.7045 RSR |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-08-15 |
0.0091 USDT |
56,620,435.6859 RSR |
0.0091 USDT |
0.0087 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-08-14 |
0.0093 USDT |
157,365,616.3856 RSR |
0.0097 USDT |
0.0088 USDT |
0.0101 USDT |
0.0091 USDT |
| 2025-08-13 |
0.0097 USDT |
67,796,196.0741 RSR |
0.0097 USDT |
0.0094 USDT |
0.0099 USDT |
0.0097 USDT |
| 2025-08-12 |
0.0093 USDT |
141,165,945.6159 RSR |
0.0090 USDT |
0.0087 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-08-11 |
0.0094 USDT |
121,813,111.0205 RSR |
0.0093 USDT |
0.0090 USDT |
0.0099 USDT |
0.0091 USDT |
| 2025-08-10 |
0.0093 USDT |
209,029,445.1191 RSR |
0.0089 USDT |
0.0089 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-08-09 |
0.0088 USDT |
46,661,773.2141 RSR |
0.0084 USDT |
0.0084 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-08-08 |
0.0083 USDT |
34,707,593.1639 RSR |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-08-07 |
0.0079 USDT |
54,717,990.3020 RSR |
0.0076 USDT |
0.0076 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-08-06 |
0.0075 USDT |
38,874,155.6496 RSR |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-08-05 |
0.0074 USDT |
65,886,606.2740 RSR |
0.0078 USDT |
0.0072 USDT |
0.0078 USDT |
0.0073 USDT |
| 2025-08-04 |
0.0077 USDT |
35,928,105.7596 RSR |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-08-03 |
0.0074 USDT |
57,105,802.4981 RSR |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-08-02 |
0.0072 USDT |
51,744,446.9676 RSR |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0072 USDT |
| 2025-08-01 |
0.0075 USDT |
100,397,990.4669 RSR |
0.0077 USDT |
0.0072 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-07-31 |
0.0080 USDT |
65,089,323.0784 RSR |
0.0082 USDT |
0.0076 USDT |
0.0085 USDT |
0.0077 USDT |
| 2025-07-30 |
0.0081 USDT |
81,095,536.0477 RSR |
0.0085 USDT |
0.0077 USDT |
0.0086 USDT |
0.0082 USDT |
| 2025-07-29 |
0.0084 USDT |
78,659,356.6617 RSR |
0.0084 USDT |
0.0082 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-07-28 |
0.0088 USDT |
52,882,573.0606 RSR |
0.0091 USDT |
0.0083 USDT |
0.0093 USDT |
0.0084 USDT |
| 2025-07-27 |
0.0089 USDT |
29,612,856.9822 RSR |
0.0087 USDT |
0.0087 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-07-26 |
0.0088 USDT |
45,271,606.6083 RSR |
0.0086 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-07-25 |
0.0084 USDT |
73,108,589.3862 RSR |
0.0086 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2025-07-24 |
0.0086 USDT |
95,909,550.6501 RSR |
0.0087 USDT |
0.0082 USDT |
0.0090 USDT |
0.0086 USDT |
| 2025-07-23 |
0.0092 USDT |
156,418,268.1522 RSR |
0.0098 USDT |
0.0084 USDT |
0.0098 USDT |
0.0087 USDT |
| 2025-07-22 |
0.0094 USDT |
101,732,809.1982 RSR |
0.0095 USDT |
0.0091 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-07-21 |
0.0097 USDT |
69,041,194.4478 RSR |
0.0096 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-07-20 |
0.0097 USDT |
96,923,790.7771 RSR |
0.0099 USDT |
0.0093 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-07-19 |
0.0095 USDT |
125,025,373.9313 RSR |
0.0091 USDT |
0.0089 USDT |
0.0100 USDT |
0.0099 USDT |
| 2025-01-17 |
0.0156 USDT |
284,277,034.5557 RSR |
0.0144 USDT |
0.0144 USDT |
0.0165 USDT |
0.0161 USDT |
| 2025-01-16 |
0.0147 USDT |
346,115,442.2376 RSR |
0.0144 USDT |
0.0136 USDT |
0.0157 USDT |
0.0144 USDT |
| 2025-01-15 |
0.0136 USDT |
199,718,875.9718 RSR |
0.0132 USDT |
0.0128 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-01-14 |
0.0129 USDT |
98,262,597.2832 RSR |
0.0124 USDT |
0.0123 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-01-13 |
0.0122 USDT |
234,233,148.3104 RSR |
0.0130 USDT |
0.0115 USDT |
0.0135 USDT |
0.0124 USDT |
| 2025-01-12 |
0.0131 USDT |
70,735,134.2076 RSR |
0.0132 USDT |
0.0128 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-01-11 |
0.0131 USDT |
88,840,281.4368 RSR |
0.0132 USDT |
0.0127 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-01-10 |
0.0132 USDT |
216,223,524.4017 RSR |
0.0128 USDT |
0.0128 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-01-09 |
0.0131 USDT |
187,652,257.8625 RSR |
0.0136 USDT |
0.0125 USDT |
0.0138 USDT |
0.0128 USDT |
| 2025-01-08 |
0.0138 USDT |
252,973,999.0042 RSR |
0.0145 USDT |
0.0127 USDT |
0.0146 USDT |
0.0136 USDT |
| 2025-01-07 |
0.0158 USDT |
227,335,190.4592 RSR |
0.0164 USDT |
0.0144 USDT |
0.0170 USDT |
0.0145 USDT |
| 2025-01-06 |
0.0168 USDT |
213,628,479.3200 RSR |
0.0167 USDT |
0.0163 USDT |
0.0173 USDT |
0.0164 USDT |
| 2025-01-05 |
0.0169 USDT |
201,849,072.4826 RSR |
0.0171 USDT |
0.0165 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-01-04 |
0.0170 USDT |
568,249,609.1499 RSR |
0.0171 USDT |
0.0161 USDT |
0.0179 USDT |
0.0171 USDT |
| 2025-01-03 |
0.0153 USDT |
284,499,294.2473 RSR |
0.0148 USDT |
0.0145 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-01-02 |
0.0148 USDT |
178,286,093.8067 RSR |
0.0144 USDT |
0.0143 USDT |
0.0153 USDT |
0.0148 USDT |
| 2025-01-01 |
0.0138 USDT |
157,173,710.4005 RSR |
0.0132 USDT |
0.0131 USDT |
0.0148 USDT |
0.0144 USDT |
| 2024-12-31 |
0.0134 USDT |
202,031,392.6168 RSR |
0.0135 USDT |
0.0129 USDT |
0.0139 USDT |
0.0132 USDT |