Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.0101 USDT |
100,483,560.0965 RSR |
0.0106 USDT |
0.0097 USDT |
0.0107 USDT |
0.0100 USDT |
| 2025-05-10 |
0.0104 USDT |
84,374,312.7375 RSR |
0.0103 USDT |
0.0100 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-05-09 |
0.0103 USDT |
179,895,710.0777 RSR |
0.0101 USDT |
0.0100 USDT |
0.0108 USDT |
0.0104 USDT |
| 2025-05-08 |
0.0093 USDT |
97,166,351.5729 RSR |
0.0083 USDT |
0.0083 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-05-07 |
0.0083 USDT |
70,222,231.5615 RSR |
0.0083 USDT |
0.0080 USDT |
0.0086 USDT |
0.0083 USDT |
| 2025-05-06 |
0.0083 USDT |
104,317,610.1987 RSR |
0.0087 USDT |
0.0079 USDT |
0.0087 USDT |
0.0083 USDT |
| 2025-05-05 |
0.0087 USDT |
66,201,340.6306 RSR |
0.0086 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-05-04 |
0.0087 USDT |
49,406,320.2976 RSR |
0.0088 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-05-03 |
0.0090 USDT |
54,216,625.9223 RSR |
0.0094 USDT |
0.0087 USDT |
0.0094 USDT |
0.0088 USDT |
| 2025-05-02 |
0.0094 USDT |
95,296,348.0446 RSR |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-05-01 |
0.0092 USDT |
60,789,702.9992 RSR |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-04-30 |
0.0088 USDT |
101,371,391.8680 RSR |
0.0090 USDT |
0.0083 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-04-29 |
0.0093 USDT |
120,908,423.0555 RSR |
0.0093 USDT |
0.0089 USDT |
0.0097 USDT |
0.0090 USDT |
| 2025-04-28 |
0.0090 USDT |
152,230,642.4901 RSR |
0.0087 USDT |
0.0084 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-04-27 |
0.0090 USDT |
88,380,751.4075 RSR |
0.0093 USDT |
0.0087 USDT |
0.0094 USDT |
0.0087 USDT |
| 2025-04-26 |
0.0092 USDT |
148,019,525.8656 RSR |
0.0091 USDT |
0.0089 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-04-25 |
0.0089 USDT |
213,328,230.7861 RSR |
0.0086 USDT |
0.0084 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-04-24 |
0.0085 USDT |
252,108,182.5681 RSR |
0.0085 USDT |
0.0080 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-04-23 |
0.0087 USDT |
315,603,188.0481 RSR |
0.0090 USDT |
0.0083 USDT |
0.0092 USDT |
0.0085 USDT |
| 2025-04-22 |
0.0085 USDT |
458,238,053.2157 RSR |
0.0084 USDT |
0.0081 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-04-21 |
0.0078 USDT |
322,585,693.2747 RSR |
0.0074 USDT |
0.0072 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-04-20 |
0.0074 USDT |
56,328,986.9910 RSR |
0.0074 USDT |
0.0071 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-04-19 |
0.0073 USDT |
56,835,760.5512 RSR |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-04-18 |
0.0073 USDT |
117,145,563.0742 RSR |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-04-17 |
0.0069 USDT |
67,833,785.4278 RSR |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-04-16 |
0.0070 USDT |
95,709,434.4676 RSR |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-04-15 |
0.0073 USDT |
94,459,444.8589 RSR |
0.0073 USDT |
0.0070 USDT |
0.0075 USDT |
0.0071 USDT |
| 2025-04-14 |
0.0074 USDT |
153,303,223.8566 RSR |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0073 USDT |
| 2025-04-13 |
0.0076 USDT |
100,679,264.7530 RSR |
0.0078 USDT |
0.0071 USDT |
0.0079 USDT |
0.0073 USDT |
| 2025-04-12 |
0.0077 USDT |
111,097,373.2419 RSR |
0.0075 USDT |
0.0074 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-04-11 |
0.0076 USDT |
141,560,151.2902 RSR |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-04-10 |
0.0075 USDT |
242,300,312.5120 RSR |
0.0075 USDT |
0.0073 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-04-09 |
0.0067 USDT |
246,903,603.2590 RSR |
0.0062 USDT |
0.0059 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-04-08 |
0.0064 USDT |
101,169,234.6832 RSR |
0.0066 USDT |
0.0061 USDT |
0.0068 USDT |
0.0062 USDT |
| 2025-04-07 |
0.0065 USDT |
480,577,894.8483 RSR |
0.0063 USDT |
0.0057 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-04-06 |
0.0067 USDT |
235,774,757.6360 RSR |
0.0074 USDT |
0.0062 USDT |
0.0074 USDT |
0.0063 USDT |
| 2025-04-05 |
0.0074 USDT |
295,967,036.3074 RSR |
0.0071 USDT |
0.0071 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-04-04 |
0.0069 USDT |
385,036,281.9349 RSR |
0.0067 USDT |
0.0064 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-04-03 |
0.0064 USDT |
230,568,801.7878 RSR |
0.0059 USDT |
0.0059 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-04-02 |
0.0063 USDT |
272,637,739.8869 RSR |
0.0065 USDT |
0.0058 USDT |
0.0069 USDT |
0.0059 USDT |
| 2025-04-01 |
0.0066 USDT |
130,066,327.0552 RSR |
0.0063 USDT |
0.0062 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-03-31 |
0.0063 USDT |
111,907,240.8240 RSR |
0.0064 USDT |
0.0060 USDT |
0.0067 USDT |
0.0063 USDT |
| 2025-03-30 |
0.0065 USDT |
92,700,181.0616 RSR |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-03-29 |
0.0067 USDT |
145,527,322.0542 RSR |
0.0070 USDT |
0.0063 USDT |
0.0071 USDT |
0.0064 USDT |
| 2025-03-28 |
0.0071 USDT |
145,380,086.4007 RSR |
0.0077 USDT |
0.0067 USDT |
0.0078 USDT |
0.0070 USDT |
| 2025-03-27 |
0.0079 USDT |
224,562,001.4438 RSR |
0.0076 USDT |
0.0076 USDT |
0.0082 USDT |
0.0077 USDT |
| 2025-03-26 |
0.0079 USDT |
342,510,886.0834 RSR |
0.0078 USDT |
0.0074 USDT |
0.0082 USDT |
0.0076 USDT |
| 2025-03-25 |
0.0075 USDT |
391,923,657.9223 RSR |
0.0070 USDT |
0.0068 USDT |
0.0082 USDT |
0.0078 USDT |
| 2025-03-24 |
0.0068 USDT |
315,774,103.3939 RSR |
0.0066 USDT |
0.0064 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-03-23 |
0.0064 USDT |
224,230,198.4102 RSR |
0.0063 USDT |
0.0062 USDT |
0.0067 USDT |
0.0066 USDT |