Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0063 USDT |
393,660,296.0409 RSR |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-03-21 |
0.0061 USDT |
412,915,031.3814 RSR |
0.0057 USDT |
0.0054 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-03-20 |
0.0058 USDT |
100,284,108.5388 RSR |
0.0061 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2025-03-19 |
0.0058 USDT |
172,743,547.3430 RSR |
0.0056 USDT |
0.0055 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-03-18 |
0.0055 USDT |
73,759,547.0757 RSR |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-03-17 |
0.0057 USDT |
58,931,422.4362 RSR |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-03-16 |
0.0056 USDT |
81,480,875.7780 RSR |
0.0059 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-03-15 |
0.0057 USDT |
55,214,691.9859 RSR |
0.0055 USDT |
0.0055 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-03-14 |
0.0055 USDT |
60,137,633.2006 RSR |
0.0054 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-03-13 |
0.0054 USDT |
78,472,188.1886 RSR |
0.0055 USDT |
0.0052 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-03-12 |
0.0055 USDT |
201,618,221.1988 RSR |
0.0053 USDT |
0.0051 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-03-11 |
0.0050 USDT |
257,570,184.6122 RSR |
0.0049 USDT |
0.0045 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-03-10 |
0.0051 USDT |
217,256,328.0419 RSR |
0.0053 USDT |
0.0046 USDT |
0.0057 USDT |
0.0049 USDT |
| 2025-03-09 |
0.0056 USDT |
92,876,781.5969 RSR |
0.0062 USDT |
0.0052 USDT |
0.0062 USDT |
0.0052 USDT |
| 2025-03-08 |
0.0063 USDT |
54,909,301.0777 RSR |
0.0065 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2025-03-07 |
0.0066 USDT |
142,104,947.3289 RSR |
0.0066 USDT |
0.0061 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-03-06 |
0.0068 USDT |
88,394,455.3226 RSR |
0.0068 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-03-05 |
0.0067 USDT |
77,680,350.4508 RSR |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-03-04 |
0.0064 USDT |
165,401,775.8739 RSR |
0.0068 USDT |
0.0060 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-03-03 |
0.0074 USDT |
118,958,871.9359 RSR |
0.0082 USDT |
0.0067 USDT |
0.0083 USDT |
0.0068 USDT |
| 2025-03-02 |
0.0078 USDT |
131,232,306.8404 RSR |
0.0074 USDT |
0.0072 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-03-01 |
0.0073 USDT |
44,117,764.7708 RSR |
0.0074 USDT |
0.0070 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-02-28 |
0.0070 USDT |
146,047,697.5464 RSR |
0.0075 USDT |
0.0067 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-02-27 |
0.0075 USDT |
66,070,968.8670 RSR |
0.0076 USDT |
0.0073 USDT |
0.0079 USDT |
0.0075 USDT |
| 2025-02-26 |
0.0076 USDT |
131,249,440.5780 RSR |
0.0077 USDT |
0.0073 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-02-25 |
0.0073 USDT |
101,249,266.3104 RSR |
0.0074 USDT |
0.0069 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-02-24 |
0.0079 USDT |
65,204,822.2432 RSR |
0.0088 USDT |
0.0072 USDT |
0.0089 USDT |
0.0074 USDT |
| 2025-02-23 |
0.0088 USDT |
40,244,021.9578 RSR |
0.0087 USDT |
0.0085 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-02-22 |
0.0087 USDT |
35,650,509.6001 RSR |
0.0085 USDT |
0.0084 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-02-21 |
0.0089 USDT |
119,205,103.2231 RSR |
0.0088 USDT |
0.0083 USDT |
0.0094 USDT |
0.0085 USDT |
| 2025-02-20 |
0.0085 USDT |
56,857,347.8239 RSR |
0.0082 USDT |
0.0082 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-02-19 |
0.0081 USDT |
55,843,927.8222 RSR |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-02-18 |
0.0079 USDT |
105,102,579.5353 RSR |
0.0084 USDT |
0.0075 USDT |
0.0084 USDT |
0.0079 USDT |
| 2025-02-17 |
0.0084 USDT |
53,773,129.6275 RSR |
0.0083 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2025-02-16 |
0.0084 USDT |
38,775,645.6374 RSR |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2025-02-15 |
0.0086 USDT |
55,630,223.6584 RSR |
0.0090 USDT |
0.0083 USDT |
0.0091 USDT |
0.0085 USDT |
| 2025-02-14 |
0.0089 USDT |
50,934,829.5217 RSR |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-02-13 |
0.0089 USDT |
84,951,581.9224 RSR |
0.0092 USDT |
0.0085 USDT |
0.0094 USDT |
0.0087 USDT |
| 2025-02-12 |
0.0086 USDT |
100,245,197.6622 RSR |
0.0087 USDT |
0.0082 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-02-11 |
0.0090 USDT |
87,949,814.0945 RSR |
0.0089 USDT |
0.0085 USDT |
0.0095 USDT |
0.0087 USDT |
| 2025-02-10 |
0.0087 USDT |
90,830,962.8569 RSR |
0.0087 USDT |
0.0083 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-02-09 |
0.0087 USDT |
80,842,578.1504 RSR |
0.0088 USDT |
0.0082 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-02-08 |
0.0084 USDT |
53,220,865.2596 RSR |
0.0083 USDT |
0.0082 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-02-07 |
0.0086 USDT |
101,485,568.4145 RSR |
0.0082 USDT |
0.0080 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-02-06 |
0.0086 USDT |
113,300,316.2210 RSR |
0.0088 USDT |
0.0080 USDT |
0.0090 USDT |
0.0081 USDT |
| 2025-02-05 |
0.0090 USDT |
108,340,418.8111 RSR |
0.0089 USDT |
0.0086 USDT |
0.0094 USDT |
0.0088 USDT |
| 2025-02-04 |
0.0090 USDT |
136,499,668.1852 RSR |
0.0097 USDT |
0.0085 USDT |
0.0098 USDT |
0.0089 USDT |
| 2025-02-03 |
0.0083 USDT |
425,426,114.1618 RSR |
0.0097 USDT |
0.0067 USDT |
0.0099 USDT |
0.0097 USDT |
| 2025-02-02 |
0.0104 USDT |
154,323,359.8249 RSR |
0.0115 USDT |
0.0091 USDT |
0.0118 USDT |
0.0097 USDT |
| 2025-02-01 |
0.0123 USDT |
67,190,552.9804 RSR |
0.0127 USDT |
0.0113 USDT |
0.0129 USDT |
0.0115 USDT |