Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
0.0654 USDT |
11,562,769.2044 RSS3 |
0.0675 USDT |
0.0622 USDT |
0.0685 USDT |
0.0631 USDT |
| 2025-03-24 |
0.0694 USDT |
27,930,062.8808 RSS3 |
0.0676 USDT |
0.0626 USDT |
0.0753 USDT |
0.0675 USDT |
| 2025-03-23 |
0.0687 USDT |
17,104,947.1200 RSS3 |
0.0712 USDT |
0.0667 USDT |
0.0715 USDT |
0.0677 USDT |
| 2025-03-22 |
0.0767 USDT |
60,183,838.0725 RSS3 |
0.0723 USDT |
0.0651 USDT |
0.0893 USDT |
0.0711 USDT |
| 2025-03-21 |
0.0744 USDT |
44,175,335.8960 RSS3 |
0.0808 USDT |
0.0689 USDT |
0.0808 USDT |
0.0723 USDT |
| 2025-03-20 |
0.0871 USDT |
109,080,494.0686 RSS3 |
0.1044 USDT |
0.0757 USDT |
0.1044 USDT |
0.0809 USDT |
| 2025-03-19 |
0.0821 USDT |
263,194,548.7907 RSS3 |
0.0530 USDT |
0.0507 USDT |
0.1066 USDT |
0.1046 USDT |
| 2025-03-18 |
0.0531 USDT |
71,720,046.8654 RSS3 |
0.0417 USDT |
0.0403 USDT |
0.0641 USDT |
0.0530 USDT |
| 2025-03-17 |
0.0405 USDT |
4,261,367.2085 RSS3 |
0.0401 USDT |
0.0395 USDT |
0.0420 USDT |
0.0417 USDT |
| 2025-03-16 |
0.0417 USDT |
8,498,189.1175 RSS3 |
0.0425 USDT |
0.0394 USDT |
0.0438 USDT |
0.0400 USDT |
| 2025-03-15 |
0.0414 USDT |
5,921,703.4249 RSS3 |
0.0402 USDT |
0.0397 USDT |
0.0433 USDT |
0.0425 USDT |
| 2025-03-14 |
0.0399 USDT |
2,452,319.3161 RSS3 |
0.0391 USDT |
0.0387 USDT |
0.0412 USDT |
0.0402 USDT |
| 2025-03-13 |
0.0392 USDT |
6,371,655.5182 RSS3 |
0.0383 USDT |
0.0376 USDT |
0.0408 USDT |
0.0391 USDT |
| 2025-03-12 |
0.0385 USDT |
3,072,647.8960 RSS3 |
0.0380 USDT |
0.0374 USDT |
0.0398 USDT |
0.0383 USDT |
| 2025-03-11 |
0.0381 USDT |
4,118,265.1059 RSS3 |
0.0390 USDT |
0.0362 USDT |
0.0398 USDT |
0.0380 USDT |
| 2025-03-10 |
0.0407 USDT |
4,935,791.3152 RSS3 |
0.0417 USDT |
0.0377 USDT |
0.0435 USDT |
0.0391 USDT |
| 2025-03-09 |
0.0448 USDT |
4,411,300.1409 RSS3 |
0.0482 USDT |
0.0405 USDT |
0.0489 USDT |
0.0417 USDT |
| 2025-03-08 |
0.0486 USDT |
2,477,937.8692 RSS3 |
0.0494 USDT |
0.0471 USDT |
0.0496 USDT |
0.0482 USDT |
| 2025-03-07 |
0.0511 USDT |
6,238,967.7172 RSS3 |
0.0497 USDT |
0.0477 USDT |
0.0549 USDT |
0.0494 USDT |
| 2025-03-06 |
0.0505 USDT |
3,772,978.3782 RSS3 |
0.0511 USDT |
0.0485 USDT |
0.0530 USDT |
0.0497 USDT |
| 2025-03-05 |
0.0509 USDT |
4,846,868.8562 RSS3 |
0.0512 USDT |
0.0490 USDT |
0.0528 USDT |
0.0511 USDT |
| 2025-03-04 |
0.0495 USDT |
6,149,880.5174 RSS3 |
0.0520 USDT |
0.0458 USDT |
0.0524 USDT |
0.0512 USDT |
| 2025-03-03 |
0.0572 USDT |
5,611,180.9287 RSS3 |
0.0609 USDT |
0.0517 USDT |
0.0611 USDT |
0.0520 USDT |
| 2025-03-02 |
0.0578 USDT |
4,225,026.9567 RSS3 |
0.0562 USDT |
0.0548 USDT |
0.0617 USDT |
0.0609 USDT |
| 2025-03-01 |
0.0560 USDT |
2,393,804.5623 RSS3 |
0.0581 USDT |
0.0545 USDT |
0.0582 USDT |
0.0562 USDT |
| 2025-02-28 |
0.0554 USDT |
5,125,993.9762 RSS3 |
0.0589 USDT |
0.0520 USDT |
0.0589 USDT |
0.0581 USDT |
| 2025-02-27 |
0.0608 USDT |
6,230,620.8225 RSS3 |
0.0568 USDT |
0.0565 USDT |
0.0669 USDT |
0.0589 USDT |
| 2025-02-26 |
0.0569 USDT |
3,762,103.2348 RSS3 |
0.0584 USDT |
0.0544 USDT |
0.0590 USDT |
0.0569 USDT |
| 2025-02-25 |
0.0577 USDT |
7,751,601.8401 RSS3 |
0.0610 USDT |
0.0548 USDT |
0.0611 USDT |
0.0584 USDT |
| 2025-02-24 |
0.0653 USDT |
8,025,432.7972 RSS3 |
0.0687 USDT |
0.0600 USDT |
0.0699 USDT |
0.0611 USDT |
| 2025-02-23 |
0.0693 USDT |
1,420,144.2711 RSS3 |
0.0700 USDT |
0.0675 USDT |
0.0711 USDT |
0.0687 USDT |
| 2025-02-22 |
0.0683 USDT |
3,075,328.6792 RSS3 |
0.0680 USDT |
0.0662 USDT |
0.0705 USDT |
0.0700 USDT |
| 2025-02-21 |
0.0693 USDT |
4,946,403.6047 RSS3 |
0.0698 USDT |
0.0657 USDT |
0.0725 USDT |
0.0681 USDT |
| 2025-02-20 |
0.0687 USDT |
2,763,970.9732 RSS3 |
0.0696 USDT |
0.0671 USDT |
0.0708 USDT |
0.0698 USDT |
| 2025-02-19 |
0.0686 USDT |
2,604,692.4361 RSS3 |
0.0675 USDT |
0.0661 USDT |
0.0703 USDT |
0.0695 USDT |
| 2025-02-18 |
0.0686 USDT |
4,430,303.0031 RSS3 |
0.0709 USDT |
0.0650 USDT |
0.0717 USDT |
0.0675 USDT |
| 2025-02-17 |
0.0716 USDT |
2,853,749.6594 RSS3 |
0.0704 USDT |
0.0696 USDT |
0.0747 USDT |
0.0709 USDT |
| 2025-02-16 |
0.0730 USDT |
3,257,010.1393 RSS3 |
0.0721 USDT |
0.0700 USDT |
0.0760 USDT |
0.0703 USDT |
| 2025-02-15 |
0.0725 USDT |
1,294,762.5983 RSS3 |
0.0716 USDT |
0.0706 USDT |
0.0745 USDT |
0.0720 USDT |
| 2025-02-14 |
0.0716 USDT |
2,882,030.7170 RSS3 |
0.0702 USDT |
0.0693 USDT |
0.0753 USDT |
0.0715 USDT |
| 2025-02-13 |
0.0705 USDT |
3,660,149.6639 RSS3 |
0.0712 USDT |
0.0685 USDT |
0.0730 USDT |
0.0701 USDT |
| 2025-02-12 |
0.0697 USDT |
2,321,784.8750 RSS3 |
0.0709 USDT |
0.0669 USDT |
0.0733 USDT |
0.0711 USDT |
| 2025-02-11 |
0.0710 USDT |
3,404,631.2052 RSS3 |
0.0697 USDT |
0.0688 USDT |
0.0738 USDT |
0.0709 USDT |
| 2025-02-10 |
0.0698 USDT |
2,913,135.7687 RSS3 |
0.0699 USDT |
0.0672 USDT |
0.0720 USDT |
0.0695 USDT |
| 2025-02-09 |
0.0707 USDT |
4,061,843.5193 RSS3 |
0.0705 USDT |
0.0675 USDT |
0.0729 USDT |
0.0698 USDT |
| 2025-02-08 |
0.0699 USDT |
3,225,307.7509 RSS3 |
0.0689 USDT |
0.0676 USDT |
0.0722 USDT |
0.0706 USDT |
| 2025-02-07 |
0.0695 USDT |
4,616,134.5535 RSS3 |
0.0693 USDT |
0.0677 USDT |
0.0734 USDT |
0.0689 USDT |
| 2025-02-06 |
0.0733 USDT |
5,510,958.2766 RSS3 |
0.0745 USDT |
0.0686 USDT |
0.0771 USDT |
0.0694 USDT |
| 2025-02-05 |
0.0767 USDT |
2,035,519.2610 RSS3 |
0.0766 USDT |
0.0725 USDT |
0.0791 USDT |
0.0745 USDT |
| 2025-02-04 |
0.0779 USDT |
4,577,930.4370 RSS3 |
0.0816 USDT |
0.0739 USDT |
0.0833 USDT |
0.0767 USDT |