Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
0.0706 USDT |
5,439,647.1545 RSS3 |
0.0715 USDT |
0.0681 USDT |
0.0728 USDT |
0.0713 USDT |
| 2025-05-13 |
0.0704 USDT |
9,562,259.1235 RSS3 |
0.0714 USDT |
0.0655 USDT |
0.0743 USDT |
0.0716 USDT |
| 2025-05-12 |
0.0707 USDT |
17,304,620.0010 RSS3 |
0.0657 USDT |
0.0640 USDT |
0.0789 USDT |
0.0715 USDT |
| 2025-05-11 |
0.0650 USDT |
7,135,939.9099 RSS3 |
0.0665 USDT |
0.0630 USDT |
0.0678 USDT |
0.0657 USDT |
| 2025-05-10 |
0.0661 USDT |
6,207,827.7520 RSS3 |
0.0641 USDT |
0.0641 USDT |
0.0692 USDT |
0.0665 USDT |
| 2025-05-09 |
0.0634 USDT |
11,666,524.5203 RSS3 |
0.0605 USDT |
0.0591 USDT |
0.0695 USDT |
0.0641 USDT |
| 2025-05-08 |
0.0585 USDT |
6,362,569.2618 RSS3 |
0.0546 USDT |
0.0544 USDT |
0.0607 USDT |
0.0605 USDT |
| 2025-05-07 |
0.0554 USDT |
2,318,408.5343 RSS3 |
0.0562 USDT |
0.0536 USDT |
0.0570 USDT |
0.0544 USDT |
| 2025-05-06 |
0.0559 USDT |
4,620,451.7278 RSS3 |
0.0571 USDT |
0.0538 USDT |
0.0580 USDT |
0.0562 USDT |
| 2025-05-05 |
0.0568 USDT |
6,764,381.1719 RSS3 |
0.0571 USDT |
0.0548 USDT |
0.0591 USDT |
0.0571 USDT |
| 2025-05-04 |
0.0586 USDT |
3,703,545.6565 RSS3 |
0.0590 USDT |
0.0566 USDT |
0.0607 USDT |
0.0571 USDT |
| 2025-05-03 |
0.0606 USDT |
6,135,290.0085 RSS3 |
0.0619 USDT |
0.0586 USDT |
0.0636 USDT |
0.0591 USDT |
| 2025-05-02 |
0.0613 USDT |
8,698,147.0492 RSS3 |
0.0594 USDT |
0.0585 USDT |
0.0650 USDT |
0.0620 USDT |
| 2025-05-01 |
0.0604 USDT |
4,412,540.8235 RSS3 |
0.0590 USDT |
0.0590 USDT |
0.0616 USDT |
0.0593 USDT |
| 2025-04-30 |
0.0594 USDT |
7,525,255.5812 RSS3 |
0.0592 USDT |
0.0574 USDT |
0.0612 USDT |
0.0591 USDT |
| 2025-04-29 |
0.0609 USDT |
7,643,046.5987 RSS3 |
0.0601 USDT |
0.0583 USDT |
0.0638 USDT |
0.0593 USDT |
| 2025-04-28 |
0.0601 USDT |
15,329,094.0107 RSS3 |
0.0580 USDT |
0.0568 USDT |
0.0642 USDT |
0.0601 USDT |
| 2025-04-27 |
0.0611 USDT |
10,465,439.6954 RSS3 |
0.0647 USDT |
0.0573 USDT |
0.0649 USDT |
0.0579 USDT |
| 2025-04-26 |
0.0647 USDT |
16,264,880.7822 RSS3 |
0.0624 USDT |
0.0624 USDT |
0.0664 USDT |
0.0647 USDT |
| 2025-04-25 |
0.0636 USDT |
16,098,683.6450 RSS3 |
0.0613 USDT |
0.0605 USDT |
0.0687 USDT |
0.0624 USDT |
| 2025-04-24 |
0.0617 USDT |
20,770,156.2943 RSS3 |
0.0622 USDT |
0.0592 USDT |
0.0675 USDT |
0.0613 USDT |
| 2025-04-23 |
0.0623 USDT |
40,769,615.9292 RSS3 |
0.0582 USDT |
0.0566 USDT |
0.0702 USDT |
0.0623 USDT |
| 2025-04-22 |
0.0611 USDT |
48,075,183.3017 RSS3 |
0.0648 USDT |
0.0560 USDT |
0.0710 USDT |
0.0581 USDT |
| 2025-04-21 |
0.0618 USDT |
60,297,598.5836 RSS3 |
0.0515 USDT |
0.0497 USDT |
0.0745 USDT |
0.0648 USDT |
| 2025-04-20 |
0.0517 USDT |
11,267,656.7011 RSS3 |
0.0514 USDT |
0.0494 USDT |
0.0532 USDT |
0.0515 USDT |
| 2025-04-19 |
0.0542 USDT |
14,720,257.8654 RSS3 |
0.0555 USDT |
0.0508 USDT |
0.0588 USDT |
0.0515 USDT |
| 2025-04-18 |
0.0597 USDT |
52,473,607.5961 RSS3 |
0.0537 USDT |
0.0525 USDT |
0.0681 USDT |
0.0556 USDT |
| 2025-04-17 |
0.0524 USDT |
26,661,776.7032 RSS3 |
0.0447 USDT |
0.0442 USDT |
0.0588 USDT |
0.0537 USDT |
| 2025-04-16 |
0.0484 USDT |
11,768,347.2584 RSS3 |
0.0534 USDT |
0.0445 USDT |
0.0536 USDT |
0.0446 USDT |
| 2025-04-15 |
0.0540 USDT |
17,819,514.4745 RSS3 |
0.0517 USDT |
0.0493 USDT |
0.0580 USDT |
0.0534 USDT |
| 2025-04-14 |
0.0535 USDT |
12,589,852.8941 RSS3 |
0.0556 USDT |
0.0490 USDT |
0.0580 USDT |
0.0517 USDT |
| 2025-04-13 |
0.0630 USDT |
20,349,522.3409 RSS3 |
0.0689 USDT |
0.0546 USDT |
0.0703 USDT |
0.0555 USDT |
| 2025-04-12 |
0.0723 USDT |
112,188,474.8563 RSS3 |
0.0649 USDT |
0.0590 USDT |
0.0915 USDT |
0.0689 USDT |
| 2025-04-11 |
0.0577 USDT |
80,658,117.4461 RSS3 |
0.0394 USDT |
0.0387 USDT |
0.0702 USDT |
0.0649 USDT |
| 2025-04-10 |
0.0392 USDT |
5,928,888.6366 RSS3 |
0.0405 USDT |
0.0374 USDT |
0.0411 USDT |
0.0394 USDT |
| 2025-04-09 |
0.0383 USDT |
12,374,378.0967 RSS3 |
0.0387 USDT |
0.0357 USDT |
0.0417 USDT |
0.0405 USDT |
| 2025-04-08 |
0.0403 USDT |
8,467,665.4381 RSS3 |
0.0397 USDT |
0.0385 USDT |
0.0420 USDT |
0.0387 USDT |
| 2025-04-07 |
0.0380 USDT |
9,913,229.6305 RSS3 |
0.0383 USDT |
0.0347 USDT |
0.0414 USDT |
0.0397 USDT |
| 2025-04-06 |
0.0412 USDT |
8,922,625.6083 RSS3 |
0.0432 USDT |
0.0371 USDT |
0.0437 USDT |
0.0383 USDT |
| 2025-04-05 |
0.0430 USDT |
6,682,615.7560 RSS3 |
0.0436 USDT |
0.0418 USDT |
0.0444 USDT |
0.0432 USDT |
| 2025-04-04 |
0.0440 USDT |
6,840,710.3372 RSS3 |
0.0450 USDT |
0.0418 USDT |
0.0460 USDT |
0.0437 USDT |
| 2025-04-03 |
0.0447 USDT |
9,839,268.1307 RSS3 |
0.0434 USDT |
0.0430 USDT |
0.0466 USDT |
0.0449 USDT |
| 2025-04-02 |
0.0463 USDT |
21,542,749.1003 RSS3 |
0.0484 USDT |
0.0425 USDT |
0.0487 USDT |
0.0434 USDT |
| 2025-04-01 |
0.0488 USDT |
15,926,302.3415 RSS3 |
0.0489 USDT |
0.0469 USDT |
0.0511 USDT |
0.0484 USDT |
| 2025-03-31 |
0.0503 USDT |
10,289,224.1726 RSS3 |
0.0522 USDT |
0.0479 USDT |
0.0526 USDT |
0.0489 USDT |
| 2025-03-30 |
0.0542 USDT |
13,574,624.3853 RSS3 |
0.0523 USDT |
0.0514 USDT |
0.0570 USDT |
0.0520 USDT |
| 2025-03-29 |
0.0537 USDT |
9,959,418.7081 RSS3 |
0.0549 USDT |
0.0509 USDT |
0.0566 USDT |
0.0524 USDT |
| 2025-03-28 |
0.0608 USDT |
22,646,699.1946 RSS3 |
0.0593 USDT |
0.0536 USDT |
0.0670 USDT |
0.0550 USDT |
| 2025-03-27 |
0.0601 USDT |
8,849,889.8041 RSS3 |
0.0608 USDT |
0.0580 USDT |
0.0623 USDT |
0.0592 USDT |
| 2025-03-26 |
0.0629 USDT |
13,426,319.2158 RSS3 |
0.0630 USDT |
0.0600 USDT |
0.0663 USDT |
0.0609 USDT |