Crypto exchange OKEx
Market RSS3 (RSS3) / USD
Identifier on OKEx: RSS3-USD12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-07-01 | 0.0418 USD | 18,030.8353 RSS3 | 0.0425 USD | 0.0407 USD | 0.0425 USD | 0.0407 USD |
2025-06-30 | 0.0472 USD | 76,243.8773 RSS3 | 0.0450 USD | 0.0433 USD | 0.0546 USD | 0.0433 USD |
2025-06-27 | 0.0390 USD | 2,389.7770 RSS3 | 0.0389 USD | 0.0389 USD | 0.0394 USD | 0.0394 USD |
2025-06-26 | 0.0392 USD | 5,194.1317 RSS3 | 0.0392 USD | 0.0392 USD | 0.0392 USD | 0.0392 USD |
2025-06-25 | 0.0411 USD | 2,897.7647 RSS3 | 0.0411 USD | 0.0411 USD | 0.0411 USD | 0.0411 USD |
2025-06-24 | 0.0422 USD | 21,579.2648 RSS3 | 0.0425 USD | 0.0416 USD | 0.0436 USD | 0.0436 USD |
2025-06-23 | 0.0376 USD | 69.4931 RSS3 | 0.0376 USD | 0.0376 USD | 0.0376 USD | 0.0376 USD |
2025-06-22 | 0.0387 USD | 3,121.7979 RSS3 | 0.0390 USD | 0.0360 USD | 0.0390 USD | 0.0360 USD |
2025-06-20 | 0.0461 USD | 1,094.4144 RSS3 | 0.0461 USD | 0.0461 USD | 0.0461 USD | 0.0461 USD |
2025-06-19 | 0.0457 USD | 30,613.8612 RSS3 | 0.0458 USD | 0.0439 USD | 0.0485 USD | 0.0458 USD |
2025-06-18 | 0.0444 USD | 1,101.5480 RSS3 | 0.0444 USD | 0.0444 USD | 0.0444 USD | 0.0444 USD |
2025-06-14 | 0.0452 USD | 2,759.3023 RSS3 | 0.0452 USD | 0.0452 USD | 0.0452 USD | 0.0452 USD |
2025-06-13 | 0.0467 USD | 11,031.1853 RSS3 | 0.0436 USD | 0.0436 USD | 0.0481 USD | 0.0472 USD |
2025-06-11 | 0.0540 USD | 30,197.8640 RSS3 | 0.0561 USD | 0.0531 USD | 0.0572 USD | 0.0544 USD |
2025-06-10 | 0.0497 USD | 8,660.2967 RSS3 | 0.0482 USD | 0.0482 USD | 0.0501 USD | 0.0501 USD |
2025-06-09 | 0.0478 USD | 2,602.9819 RSS3 | 0.0478 USD | 0.0478 USD | 0.0478 USD | 0.0478 USD |
2025-06-08 | 0.0457 USD | 2,454.6785 RSS3 | 0.0457 USD | 0.0457 USD | 0.0457 USD | 0.0457 USD |
2025-06-06 | 0.0450 USD | 4,746.9101 RSS3 | 0.0455 USD | 0.0445 USD | 0.0455 USD | 0.0445 USD |
2025-06-03 | 0.0485 USD | 15,451.1743 RSS3 | 0.0485 USD | 0.0485 USD | 0.0485 USD | 0.0485 USD |
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 |
12