Crypto exchange OKEx
Market RSS3 (RSS3) / USD
Identifier on OKEx: RSS3-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-01 | 0.0479 USD | 7,006.5658 RSS3 | 0.0465 USD | 0.0465 USD | 0.0488 USD | 0.0483 USD |
| 2025-05-31 | 0.0465 USD | 12,725.1119 RSS3 | 0.0465 USD | 0.0463 USD | 0.0465 USD | 0.0465 USD |
| 2025-05-30 | 0.0570 USD | 11,866.3189 RSS3 | 0.0592 USD | 0.0516 USD | 0.0592 USD | 0.0519 USD |
| 2025-05-29 | 0.0570 USD | 9,946.1505 RSS3 | 0.0557 USD | 0.0556 USD | 0.0589 USD | 0.0589 USD |
| 2025-05-27 | 0.0562 USD | 1,790.6046 RSS3 | 0.0563 USD | 0.0560 USD | 0.0563 USD | 0.0560 USD |
| 2025-05-26 | 0.0575 USD | 17,563.7462 RSS3 | 0.0561 USD | 0.0561 USD | 0.0579 USD | 0.0579 USD |
| 2025-05-25 | 0.0543 USD | 7,887.6126 RSS3 | 0.0541 USD | 0.0541 USD | 0.0549 USD | 0.0543 USD |
| 2025-05-24 | 0.0579 USD | 308.0513 RSS3 | 0.0579 USD | 0.0575 USD | 0.0579 USD | 0.0575 USD |
| 2025-05-23 | 0.0590 USD | 3,780.4730 RSS3 | 0.0590 USD | 0.0590 USD | 0.0595 USD | 0.0595 USD |
| 2025-05-22 | 0.0626 USD | 9,157.1334 RSS3 | 0.0620 USD | 0.0620 USD | 0.0634 USD | 0.0621 USD |
| 2025-05-21 | 0.0595 USD | 9,060.7030 RSS3 | 0.0594 USD | 0.0594 USD | 0.0607 USD | 0.0607 USD |
| 2025-05-20 | 0.0621 USD | 15,170.8039 RSS3 | 0.0617 USD | 0.0614 USD | 0.0621 USD | 0.0620 USD |
| 2025-05-19 | 0.0623 USD | 6,548.4524 RSS3 | 0.0622 USD | 0.0622 USD | 0.0628 USD | 0.0628 USD |
| 2025-05-18 | 0.0681 USD | 5,896.3170 RSS3 | 0.0692 USD | 0.0671 USD | 0.0692 USD | 0.0671 USD |
| 2025-05-17 | 0.0671 USD | 18,948.6160 RSS3 | 0.0723 USD | 0.0660 USD | 0.0723 USD | 0.0671 USD |
| 2025-05-16 | 0.0679 USD | 174.3281 RSS3 | 0.0679 USD | 0.0679 USD | 0.0679 USD | 0.0679 USD |
| 2025-05-15 | 0.0692 USD | 1,922.3883 RSS3 | 0.0724 USD | 0.0625 USD | 0.0724 USD | 0.0625 USD |
| 2025-05-14 | 0.0716 USD | 5,425.0946 RSS3 | 0.0688 USD | 0.0688 USD | 0.0717 USD | 0.0717 USD |
| 2025-05-13 | 0.0714 USD | 19,427.1390 RSS3 | 0.0707 USD | 0.0679 USD | 0.0735 USD | 0.0717 USD |
| 2025-05-12 | 0.0718 USD | 17,886.4549 RSS3 | 0.0664 USD | 0.0661 USD | 0.0768 USD | 0.0714 USD |
| 2025-05-11 | 0.0643 USD | 4,601.9992 RSS3 | 0.0634 USD | 0.0634 USD | 0.0655 USD | 0.0655 USD |
| 2025-05-10 | 0.0661 USD | 13,831.0229 RSS3 | 0.0664 USD | 0.0648 USD | 0.0672 USD | 0.0656 USD |
| 2025-05-09 | 0.0634 USD | 4,557.7968 RSS3 | 0.0615 USD | 0.0615 USD | 0.0661 USD | 0.0640 USD |
| 2025-05-08 | 0.0591 USD | 8,455.9445 RSS3 | 0.0591 USD | 0.0591 USD | 0.0591 USD | 0.0591 USD |
| 2025-05-06 | 0.0560 USD | 1,293.5795 RSS3 | 0.0560 USD | 0.0560 USD | 0.0560 USD | 0.0560 USD |
| 2025-05-05 | 0.0570 USD | 363.2196 RSS3 | 0.0564 USD | 0.0564 USD | 0.0577 USD | 0.0577 USD |
| 2025-05-04 | 0.0590 USD | 1,772.5870 RSS3 | 0.0602 USD | 0.0578 USD | 0.0602 USD | 0.0578 USD |
| 2025-05-02 | 0.0626 USD | 15,980.2179 RSS3 | 0.0642 USD | 0.0611 USD | 0.0642 USD | 0.0611 USD |
| 2025-04-29 | 0.0612 USD | 5,380.0408 RSS3 | 0.0611 USD | 0.0611 USD | 0.0614 USD | 0.0614 USD |
| 2025-04-28 | 0.0607 USD | 54,623.0783 RSS3 | 0.0607 USD | 0.0592 USD | 0.0630 USD | 0.0607 USD |
| 2025-04-27 | 0.0608 USD | 1,270.2424 RSS3 | 0.0608 USD | 0.0608 USD | 0.0608 USD | 0.0608 USD |
| 2025-04-26 | 0.0640 USD | 1,758.7028 RSS3 | 0.0640 USD | 0.0640 USD | 0.0640 USD | 0.0640 USD |
| 2025-04-24 | 0.0629 USD | 20,058.8678 RSS3 | 0.0610 USD | 0.0598 USD | 0.0647 USD | 0.0606 USD |
| 2025-04-23 | 0.0626 USD | 21,348.0991 RSS3 | 0.0572 USD | 0.0572 USD | 0.0687 USD | 0.0598 USD |
| 2025-04-22 | 0.0629 USD | 20,079.2141 RSS3 | 0.0662 USD | 0.0569 USD | 0.0662 USD | 0.0583 USD |
| 2025-04-21 | 0.0657 USD | 71,214.4591 RSS3 | 0.0519 USD | 0.0517 USD | 0.0720 USD | 0.0652 USD |
| 2025-04-20 | 0.0514 USD | 1,614.0076 RSS3 | 0.0516 USD | 0.0507 USD | 0.0516 USD | 0.0507 USD |
| 2025-04-19 | 0.0541 USD | 28,546.3325 RSS3 | 0.0537 USD | 0.0520 USD | 0.0550 USD | 0.0520 USD |
| 2025-04-18 | 0.0597 USD | 43,029.7773 RSS3 | 0.0589 USD | 0.0562 USD | 0.0660 USD | 0.0581 USD |
| 2025-04-17 | 0.0537 USD | 25,172.0337 RSS3 | 0.0464 USD | 0.0464 USD | 0.0569 USD | 0.0537 USD |
| 2025-04-16 | 0.0475 USD | 42,880.5106 RSS3 | 0.0525 USD | 0.0460 USD | 0.0525 USD | 0.0460 USD |
| 2025-04-15 | 0.0533 USD | 41,212.8709 RSS3 | 0.0496 USD | 0.0496 USD | 0.0576 USD | 0.0552 USD |
| 2025-04-14 | 0.0519 USD | 20,567.2541 RSS3 | 0.0556 USD | 0.0505 USD | 0.0561 USD | 0.0505 USD |
| 2025-04-13 | 0.0631 USD | 119,444.5491 RSS3 | 0.0681 USD | 0.0549 USD | 0.0681 USD | 0.0556 USD |
| 2025-04-12 | 0.0729 USD | 109,380.0317 RSS3 | 0.0623 USD | 0.0592 USD | 0.0903 USD | 0.0692 USD |
| 2025-04-11 | 0.0573 USD | 192,783.9393 RSS3 | 0.0390 USD | 0.0390 USD | 0.0701 USD | 0.0682 USD |
| 2025-04-10 | 0.0392 USD | 1,107.1247 RSS3 | 0.0392 USD | 0.0392 USD | 0.0392 USD | 0.0392 USD |
| 2025-04-09 | 0.0396 USD | 7,107.6829 RSS3 | 0.0375 USD | 0.0358 USD | 0.0409 USD | 0.0409 USD |
| 2025-04-08 | 0.0402 USD | 8,346.4512 RSS3 | 0.0402 USD | 0.0401 USD | 0.0402 USD | 0.0401 USD |
| 2025-04-04 | 0.0457 USD | 10,895.4092 RSS3 | 0.0457 USD | 0.0457 USD | 0.0457 USD | 0.0457 USD |
12