Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-10 |
0.1904 USDT |
9,926,383.1114 RSS3 |
0.1634 USDT |
0.1565 USDT |
0.2142 USDT |
0.1955 USDT |
| 2022-05-09 |
0.1748 USDT |
3,956,222.7443 RSS3 |
0.1782 USDT |
0.1625 USDT |
0.1856 USDT |
0.1634 USDT |
| 2022-05-08 |
0.1808 USDT |
1,761,889.9788 RSS3 |
0.1848 USDT |
0.1750 USDT |
0.1859 USDT |
0.1782 USDT |
| 2022-05-07 |
0.1903 USDT |
2,199,148.0093 RSS3 |
0.1910 USDT |
0.1799 USDT |
0.1989 USDT |
0.1848 USDT |
| 2022-05-06 |
0.1896 USDT |
1,654,670.4338 RSS3 |
0.1914 USDT |
0.1834 USDT |
0.1977 USDT |
0.1910 USDT |
| 2022-05-05 |
0.1925 USDT |
3,448,166.7085 RSS3 |
0.2085 USDT |
0.1777 USDT |
0.2123 USDT |
0.1914 USDT |
| 2022-05-04 |
0.2031 USDT |
3,628,246.3763 RSS3 |
0.2109 USDT |
0.1910 USDT |
0.2166 USDT |
0.2085 USDT |
| 2022-05-03 |
0.2061 USDT |
4,561,278.2138 RSS3 |
0.1944 USDT |
0.1927 USDT |
0.2166 USDT |
0.2115 USDT |
| 2022-05-02 |
0.1957 USDT |
2,810,703.2002 RSS3 |
0.2002 USDT |
0.1871 USDT |
0.2032 USDT |
0.1945 USDT |
| 2022-05-01 |
0.1877 USDT |
10,456,524.5026 RSS3 |
0.1669 USDT |
0.1600 USDT |
0.2100 USDT |
0.2001 USDT |
| 2022-04-30 |
0.1695 USDT |
3,535,102.9793 RSS3 |
0.1688 USDT |
0.1630 USDT |
0.1738 USDT |
0.1673 USDT |
| 2022-04-29 |
0.1844 USDT |
6,577,992.8740 RSS3 |
0.1929 USDT |
0.1644 USDT |
0.2032 USDT |
0.1687 USDT |
| 2022-04-28 |
0.1887 USDT |
5,058,820.7940 RSS3 |
0.1802 USDT |
0.1785 USDT |
0.1946 USDT |
0.1936 USDT |
| 2022-04-27 |
0.1807 USDT |
5,531,636.5422 RSS3 |
0.1780 USDT |
0.1742 USDT |
0.1878 USDT |
0.1802 USDT |
| 2022-04-26 |
0.1795 USDT |
4,620,709.2075 RSS3 |
0.1862 USDT |
0.1720 USDT |
0.1886 USDT |
0.1779 USDT |
| 2022-04-25 |
0.1803 USDT |
5,705,031.6541 RSS3 |
0.1852 USDT |
0.1741 USDT |
0.1872 USDT |
0.1862 USDT |
| 2022-04-24 |
0.1955 USDT |
3,994,455.6973 RSS3 |
0.2034 USDT |
0.1844 USDT |
0.2070 USDT |
0.1851 USDT |
| 2022-04-23 |
0.2060 USDT |
3,343,584.7115 RSS3 |
0.2035 USDT |
0.2010 USDT |
0.2109 USDT |
0.2030 USDT |
| 2022-04-22 |
0.2165 USDT |
9,228,945.7155 RSS3 |
0.2128 USDT |
0.2016 USDT |
0.2282 USDT |
0.2037 USDT |
| 2022-04-21 |
0.2053 USDT |
5,504,520.4137 RSS3 |
0.2024 USDT |
0.1968 USDT |
0.2135 USDT |
0.2128 USDT |
| 2022-04-20 |
0.2103 USDT |
2,973,057.1172 RSS3 |
0.2154 USDT |
0.1991 USDT |
0.2171 USDT |
0.2024 USDT |
| 2022-04-19 |
0.2131 USDT |
3,365,461.5800 RSS3 |
0.2076 USDT |
0.2062 USDT |
0.2200 USDT |
0.2156 USDT |
| 2022-04-18 |
0.1963 USDT |
4,033,662.3371 RSS3 |
0.1998 USDT |
0.1883 USDT |
0.2099 USDT |
0.2075 USDT |
| 2022-04-17 |
0.2034 USDT |
2,103,604.7289 RSS3 |
0.2052 USDT |
0.1972 USDT |
0.2072 USDT |
0.1998 USDT |
| 2022-04-16 |
0.2060 USDT |
1,524,601.8782 RSS3 |
0.2081 USDT |
0.2022 USDT |
0.2099 USDT |
0.2052 USDT |
| 2022-04-15 |
0.2070 USDT |
2,600,533.6793 RSS3 |
0.2053 USDT |
0.2022 USDT |
0.2105 USDT |
0.2079 USDT |
| 2022-04-14 |
0.2123 USDT |
2,617,276.6590 RSS3 |
0.2166 USDT |
0.2022 USDT |
0.2242 USDT |
0.2054 USDT |
| 2022-04-13 |
0.2161 USDT |
2,051,924.8598 RSS3 |
0.2144 USDT |
0.2110 USDT |
0.2206 USDT |
0.2166 USDT |
| 2022-04-12 |
0.2135 USDT |
3,584,095.1724 RSS3 |
0.2097 USDT |
0.2070 USDT |
0.2214 USDT |
0.2143 USDT |
| 2022-04-11 |
0.2172 USDT |
4,949,404.0624 RSS3 |
0.2287 USDT |
0.2059 USDT |
0.2303 USDT |
0.2097 USDT |
| 2022-04-10 |
0.2396 USDT |
3,304,913.8724 RSS3 |
0.2376 USDT |
0.2273 USDT |
0.2516 USDT |
0.2285 USDT |
| 2022-04-09 |
0.2350 USDT |
3,167,879.8351 RSS3 |
0.2407 USDT |
0.2280 USDT |
0.2448 USDT |
0.2379 USDT |
| 2022-04-08 |
0.2518 USDT |
3,949,609.7445 RSS3 |
0.2540 USDT |
0.2392 USDT |
0.2655 USDT |
0.2407 USDT |
| 2022-04-07 |
0.2580 USDT |
7,103,412.3137 RSS3 |
0.2713 USDT |
0.2425 USDT |
0.2773 USDT |
0.2540 USDT |
| 2022-04-06 |
0.2730 USDT |
14,935,345.8045 RSS3 |
0.2564 USDT |
0.2448 USDT |
0.2900 USDT |
0.2712 USDT |
| 2022-04-05 |
0.2529 USDT |
8,229,741.6156 RSS3 |
0.2351 USDT |
0.2316 USDT |
0.2710 USDT |
0.2564 USDT |
| 2022-04-04 |
0.2321 USDT |
5,347,914.8582 RSS3 |
0.2279 USDT |
0.2229 USDT |
0.2467 USDT |
0.2350 USDT |
| 2022-04-03 |
0.2297 USDT |
3,411,515.8153 RSS3 |
0.2290 USDT |
0.2231 USDT |
0.2357 USDT |
0.2278 USDT |
| 2022-04-02 |
0.2393 USDT |
4,592,115.6952 RSS3 |
0.2321 USDT |
0.2267 USDT |
0.2506 USDT |
0.2290 USDT |
| 2022-04-01 |
0.2303 USDT |
6,487,126.2305 RSS3 |
0.2413 USDT |
0.2180 USDT |
0.2452 USDT |
0.2321 USDT |
| 2022-03-31 |
0.2554 USDT |
7,540,402.1387 RSS3 |
0.2515 USDT |
0.2372 USDT |
0.2750 USDT |
0.2409 USDT |
| 2022-03-30 |
0.2473 USDT |
6,536,006.4166 RSS3 |
0.2489 USDT |
0.2390 USDT |
0.2592 USDT |
0.2515 USDT |
| 2022-03-29 |
0.2642 USDT |
8,028,874.5294 RSS3 |
0.2678 USDT |
0.2402 USDT |
0.2824 USDT |
0.2490 USDT |
| 2022-03-28 |
0.2913 USDT |
6,440,943.5617 RSS3 |
0.2900 USDT |
0.2627 USDT |
0.3077 USDT |
0.2678 USDT |
| 2022-03-27 |
0.2880 USDT |
3,852,743.2244 RSS3 |
0.2863 USDT |
0.2784 USDT |
0.3049 USDT |
0.2901 USDT |
| 2022-03-26 |
0.2870 USDT |
7,843,815.2685 RSS3 |
0.2764 USDT |
0.2725 USDT |
0.3025 USDT |
0.2864 USDT |
| 2022-03-25 |
0.2796 USDT |
5,900,904.2392 RSS3 |
0.2680 USDT |
0.2663 USDT |
0.2945 USDT |
0.2765 USDT |
| 2022-03-24 |
0.2826 USDT |
8,934,329.0750 RSS3 |
0.2955 USDT |
0.2650 USDT |
0.3088 USDT |
0.2680 USDT |
| 2022-03-23 |
0.2848 USDT |
16,064,460.5204 RSS3 |
0.2477 USDT |
0.2419 USDT |
0.3100 USDT |
0.2951 USDT |
| 2022-03-22 |
0.2364 USDT |
7,410,724.0785 RSS3 |
0.2105 USDT |
0.2087 USDT |
0.2566 USDT |
0.2480 USDT |