Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-25 |
0.5192 USDT |
7,796,472.5754 RSS3 |
0.4874 USDT |
0.4736 USDT |
0.5681 USDT |
0.5318 USDT |
| 2024-03-24 |
0.4731 USDT |
2,622,186.9529 RSS3 |
0.4608 USDT |
0.4569 USDT |
0.4900 USDT |
0.4869 USDT |
| 2024-03-23 |
0.4723 USDT |
2,739,160.1497 RSS3 |
0.4638 USDT |
0.4546 USDT |
0.4971 USDT |
0.4610 USDT |
| 2024-03-22 |
0.4685 USDT |
5,632,569.2255 RSS3 |
0.4714 USDT |
0.4460 USDT |
0.4954 USDT |
0.4640 USDT |
| 2024-03-21 |
0.4757 USDT |
6,484,827.8915 RSS3 |
0.5080 USDT |
0.4525 USDT |
0.5080 USDT |
0.4704 USDT |
| 2024-03-20 |
0.4674 USDT |
9,655,736.8210 RSS3 |
0.4498 USDT |
0.4361 USDT |
0.5121 USDT |
0.5078 USDT |
| 2024-03-19 |
0.4651 USDT |
13,384,671.7084 RSS3 |
0.4560 USDT |
0.4200 USDT |
0.5200 USDT |
0.4494 USDT |
| 2024-03-18 |
0.5056 USDT |
16,534,566.2279 RSS3 |
0.5456 USDT |
0.4525 USDT |
0.5475 USDT |
0.4560 USDT |
| 2024-03-17 |
0.5262 USDT |
22,884,845.2241 RSS3 |
0.4495 USDT |
0.4307 USDT |
0.6100 USDT |
0.5442 USDT |
| 2024-03-16 |
0.4800 USDT |
17,272,029.3892 RSS3 |
0.5486 USDT |
0.4358 USDT |
0.5593 USDT |
0.4499 USDT |
| 2024-03-15 |
0.4834 USDT |
20,835,437.3831 RSS3 |
0.4837 USDT |
0.4115 USDT |
0.5554 USDT |
0.5473 USDT |
| 2024-03-14 |
0.4513 USDT |
17,461,117.4949 RSS3 |
0.4176 USDT |
0.3910 USDT |
0.5280 USDT |
0.4850 USDT |
| 2024-03-13 |
0.4214 USDT |
11,013,333.0739 RSS3 |
0.4362 USDT |
0.4000 USDT |
0.4410 USDT |
0.4175 USDT |
| 2024-03-12 |
0.4601 USDT |
22,314,360.3083 RSS3 |
0.4755 USDT |
0.4053 USDT |
0.5359 USDT |
0.4359 USDT |
| 2024-03-11 |
0.4942 USDT |
21,336,506.1626 RSS3 |
0.4735 USDT |
0.4419 USDT |
0.5465 USDT |
0.4752 USDT |
| 2024-03-10 |
0.4767 USDT |
45,249,444.2845 RSS3 |
0.4690 USDT |
0.4222 USDT |
0.5789 USDT |
0.4719 USDT |
| 2024-03-09 |
0.3775 USDT |
62,967,468.0734 RSS3 |
0.2827 USDT |
0.2719 USDT |
0.4724 USDT |
0.4687 USDT |
| 2024-03-08 |
0.2629 USDT |
17,438,325.6211 RSS3 |
0.2591 USDT |
0.2366 USDT |
0.2900 USDT |
0.2825 USDT |
| 2024-03-07 |
0.2415 USDT |
13,999,768.9202 RSS3 |
0.2352 USDT |
0.2276 USDT |
0.2604 USDT |
0.2585 USDT |
| 2024-03-06 |
0.2229 USDT |
11,023,902.6442 RSS3 |
0.2125 USDT |
0.2020 USDT |
0.2450 USDT |
0.2351 USDT |
| 2024-03-05 |
0.2182 USDT |
13,560,746.9427 RSS3 |
0.2227 USDT |
0.2000 USDT |
0.2291 USDT |
0.2126 USDT |
| 2024-03-04 |
0.2358 USDT |
10,980,691.0202 RSS3 |
0.2428 USDT |
0.2193 USDT |
0.2475 USDT |
0.2222 USDT |
| 2024-03-03 |
0.2455 USDT |
12,821,068.4927 RSS3 |
0.2403 USDT |
0.2289 USDT |
0.2590 USDT |
0.2428 USDT |
| 2024-03-02 |
0.2429 USDT |
9,888,601.0927 RSS3 |
0.2545 USDT |
0.2299 USDT |
0.2568 USDT |
0.2403 USDT |
| 2024-03-01 |
0.2448 USDT |
19,479,892.2630 RSS3 |
0.2056 USDT |
0.2051 USDT |
0.2799 USDT |
0.2545 USDT |
| 2024-02-29 |
0.2175 USDT |
11,712,453.1839 RSS3 |
0.2190 USDT |
0.2000 USDT |
0.2292 USDT |
0.2056 USDT |
| 2024-02-28 |
0.2070 USDT |
17,574,328.4937 RSS3 |
0.1957 USDT |
0.1930 USDT |
0.2350 USDT |
0.2190 USDT |
| 2024-02-27 |
0.2163 USDT |
11,146,104.3857 RSS3 |
0.2257 USDT |
0.1916 USDT |
0.2330 USDT |
0.1957 USDT |
| 2024-02-26 |
0.2283 USDT |
9,947,811.8941 RSS3 |
0.2433 USDT |
0.2154 USDT |
0.2488 USDT |
0.2257 USDT |
| 2024-02-25 |
0.2386 USDT |
13,128,739.8839 RSS3 |
0.2083 USDT |
0.2070 USDT |
0.2607 USDT |
0.2433 USDT |
| 2024-02-24 |
0.2067 USDT |
6,034,414.4436 RSS3 |
0.2104 USDT |
0.1975 USDT |
0.2145 USDT |
0.2081 USDT |
| 2024-02-23 |
0.2221 USDT |
15,465,392.0864 RSS3 |
0.2450 USDT |
0.2055 USDT |
0.2462 USDT |
0.2098 USDT |
| 2024-02-22 |
0.2241 USDT |
27,113,345.6674 RSS3 |
0.2037 USDT |
0.1896 USDT |
0.2655 USDT |
0.2453 USDT |
| 2024-02-21 |
0.1959 USDT |
12,666,835.7010 RSS3 |
0.2142 USDT |
0.1809 USDT |
0.2220 USDT |
0.2038 USDT |
| 2024-02-20 |
0.2096 USDT |
17,316,361.3941 RSS3 |
0.2243 USDT |
0.1861 USDT |
0.2317 USDT |
0.2147 USDT |
| 2024-02-19 |
0.2157 USDT |
35,542,968.1263 RSS3 |
0.1724 USDT |
0.1707 USDT |
0.2389 USDT |
0.2237 USDT |
| 2024-02-18 |
0.1851 USDT |
14,093,267.6119 RSS3 |
0.1869 USDT |
0.1706 USDT |
0.2035 USDT |
0.1727 USDT |
| 2024-02-17 |
0.1704 USDT |
22,617,039.1551 RSS3 |
0.1535 USDT |
0.1484 USDT |
0.1945 USDT |
0.1867 USDT |
| 2024-02-16 |
0.1518 USDT |
15,844,081.6426 RSS3 |
0.1404 USDT |
0.1403 USDT |
0.1600 USDT |
0.1536 USDT |
| 2024-02-15 |
0.1444 USDT |
8,351,582.3594 RSS3 |
0.1420 USDT |
0.1387 USDT |
0.1495 USDT |
0.1407 USDT |
| 2024-02-14 |
0.1396 USDT |
10,352,694.7407 RSS3 |
0.1405 USDT |
0.1336 USDT |
0.1432 USDT |
0.1421 USDT |
| 2024-02-13 |
0.1392 USDT |
10,958,933.2264 RSS3 |
0.1420 USDT |
0.1338 USDT |
0.1436 USDT |
0.1405 USDT |
| 2024-02-12 |
0.1392 USDT |
12,928,016.1581 RSS3 |
0.1394 USDT |
0.1336 USDT |
0.1431 USDT |
0.1420 USDT |
| 2024-02-11 |
0.1428 USDT |
10,255,355.4251 RSS3 |
0.1518 USDT |
0.1365 USDT |
0.1529 USDT |
0.1395 USDT |
| 2024-02-10 |
0.1442 USDT |
14,219,261.9923 RSS3 |
0.1427 USDT |
0.1385 USDT |
0.1530 USDT |
0.1515 USDT |
| 2024-02-09 |
0.1410 USDT |
12,344,919.7788 RSS3 |
0.1377 USDT |
0.1362 USDT |
0.1455 USDT |
0.1428 USDT |
| 2024-02-08 |
0.1342 USDT |
14,263,809.2927 RSS3 |
0.1319 USDT |
0.1289 USDT |
0.1400 USDT |
0.1377 USDT |
| 2024-02-07 |
0.1286 USDT |
9,326,110.2241 RSS3 |
0.1274 USDT |
0.1233 USDT |
0.1330 USDT |
0.1318 USDT |
| 2024-02-06 |
0.1223 USDT |
11,071,566.3042 RSS3 |
0.1194 USDT |
0.1178 USDT |
0.1307 USDT |
0.1274 USDT |
| 2024-02-05 |
0.1179 USDT |
12,748,052.0177 RSS3 |
0.1164 USDT |
0.1149 USDT |
0.1210 USDT |
0.1193 USDT |