Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.0388 USDT |
1,090,092.7402 RSS3 |
0.0385 USDT |
0.0379 USDT |
0.0398 USDT |
0.0390 USDT |
| 2025-09-23 |
0.0397 USDT |
2,227,776.4571 RSS3 |
0.0394 USDT |
0.0379 USDT |
0.0418 USDT |
0.0386 USDT |
| 2025-09-22 |
0.0400 USDT |
3,231,725.9574 RSS3 |
0.0418 USDT |
0.0385 USDT |
0.0418 USDT |
0.0394 USDT |
| 2025-09-21 |
0.0418 USDT |
548,832.2197 RSS3 |
0.0423 USDT |
0.0414 USDT |
0.0424 USDT |
0.0418 USDT |
| 2025-09-20 |
0.0427 USDT |
6,493,424.8129 RSS3 |
0.0412 USDT |
0.0411 USDT |
0.0445 USDT |
0.0422 USDT |
| 2025-09-19 |
0.0418 USDT |
2,221,439.7740 RSS3 |
0.0425 USDT |
0.0410 USDT |
0.0430 USDT |
0.0412 USDT |
| 2025-09-18 |
0.0422 USDT |
1,874,587.8317 RSS3 |
0.0417 USDT |
0.0416 USDT |
0.0430 USDT |
0.0425 USDT |
| 2025-09-17 |
0.0411 USDT |
2,758,941.9470 RSS3 |
0.0416 USDT |
0.0406 USDT |
0.0420 USDT |
0.0417 USDT |
| 2025-09-16 |
0.0417 USDT |
2,245,528.5193 RSS3 |
0.0418 USDT |
0.0414 USDT |
0.0424 USDT |
0.0417 USDT |
| 2025-09-15 |
0.0421 USDT |
3,229,292.2491 RSS3 |
0.0427 USDT |
0.0412 USDT |
0.0431 USDT |
0.0418 USDT |
| 2025-09-14 |
0.0432 USDT |
4,280,037.9912 RSS3 |
0.0443 USDT |
0.0417 USDT |
0.0444 USDT |
0.0427 USDT |
| 2025-09-13 |
0.0444 USDT |
3,646,246.7250 RSS3 |
0.0439 USDT |
0.0438 USDT |
0.0451 USDT |
0.0443 USDT |
| 2025-09-12 |
0.0437 USDT |
3,178,152.7564 RSS3 |
0.0436 USDT |
0.0433 USDT |
0.0445 USDT |
0.0439 USDT |
| 2025-09-11 |
0.0438 USDT |
5,243,890.9796 RSS3 |
0.0437 USDT |
0.0423 USDT |
0.0453 USDT |
0.0436 USDT |
| 2025-09-10 |
0.0439 USDT |
4,008,273.8964 RSS3 |
0.0446 USDT |
0.0430 USDT |
0.0454 USDT |
0.0437 USDT |
| 2025-09-09 |
0.0443 USDT |
22,467,169.5727 RSS3 |
0.0419 USDT |
0.0417 USDT |
0.0461 USDT |
0.0446 USDT |
| 2025-09-08 |
0.0417 USDT |
3,705,516.4732 RSS3 |
0.0412 USDT |
0.0409 USDT |
0.0426 USDT |
0.0419 USDT |
| 2025-09-07 |
0.0414 USDT |
2,969,860.1456 RSS3 |
0.0416 USDT |
0.0410 USDT |
0.0428 USDT |
0.0411 USDT |
| 2025-09-06 |
0.0414 USDT |
2,195,350.8268 RSS3 |
0.0416 USDT |
0.0410 USDT |
0.0420 USDT |
0.0417 USDT |
| 2025-09-05 |
0.0412 USDT |
6,784,735.1295 RSS3 |
0.0408 USDT |
0.0400 USDT |
0.0426 USDT |
0.0416 USDT |
| 2025-09-04 |
0.0407 USDT |
2,934,294.3174 RSS3 |
0.0413 USDT |
0.0400 USDT |
0.0415 USDT |
0.0408 USDT |
| 2025-09-03 |
0.0417 USDT |
2,913,201.0510 RSS3 |
0.0416 USDT |
0.0408 USDT |
0.0429 USDT |
0.0414 USDT |
| 2025-09-02 |
0.0411 USDT |
2,161,545.2527 RSS3 |
0.0406 USDT |
0.0405 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-09-01 |
0.0416 USDT |
5,810,026.5420 RSS3 |
0.0417 USDT |
0.0400 USDT |
0.0426 USDT |
0.0406 USDT |
| 2025-08-31 |
0.0427 USDT |
14,879,349.2013 RSS3 |
0.0411 USDT |
0.0409 USDT |
0.0441 USDT |
0.0416 USDT |
| 2025-08-30 |
0.0426 USDT |
18,590,268.0119 RSS3 |
0.0415 USDT |
0.0406 USDT |
0.0459 USDT |
0.0410 USDT |
| 2025-08-29 |
0.0411 USDT |
15,864,478.9084 RSS3 |
0.0422 USDT |
0.0392 USDT |
0.0444 USDT |
0.0416 USDT |
| 2025-08-28 |
0.0465 USDT |
93,919,301.5045 RSS3 |
0.0400 USDT |
0.0400 USDT |
0.0606 USDT |
0.0422 USDT |
| 2025-08-27 |
0.0401 USDT |
3,441,676.2480 RSS3 |
0.0398 USDT |
0.0397 USDT |
0.0409 USDT |
0.0400 USDT |
| 2025-08-26 |
0.0395 USDT |
4,408,069.2999 RSS3 |
0.0381 USDT |
0.0379 USDT |
0.0406 USDT |
0.0397 USDT |
| 2025-08-25 |
0.0394 USDT |
4,640,131.8575 RSS3 |
0.0407 USDT |
0.0373 USDT |
0.0410 USDT |
0.0382 USDT |
| 2025-08-24 |
0.0413 USDT |
3,813,007.3153 RSS3 |
0.0424 USDT |
0.0404 USDT |
0.0425 USDT |
0.0407 USDT |
| 2025-08-23 |
0.0426 USDT |
5,291,006.8078 RSS3 |
0.0437 USDT |
0.0415 USDT |
0.0438 USDT |
0.0424 USDT |
| 2025-08-22 |
0.0422 USDT |
7,901,112.9061 RSS3 |
0.0419 USDT |
0.0407 USDT |
0.0442 USDT |
0.0437 USDT |
| 2025-08-21 |
0.0439 USDT |
9,892,666.7444 RSS3 |
0.0449 USDT |
0.0419 USDT |
0.0458 USDT |
0.0419 USDT |
| 2025-08-20 |
0.0461 USDT |
26,993,030.2139 RSS3 |
0.0448 USDT |
0.0439 USDT |
0.0495 USDT |
0.0448 USDT |
| 2025-08-19 |
0.0499 USDT |
131,996,314.5966 RSS3 |
0.0418 USDT |
0.0412 USDT |
0.0660 USDT |
0.0449 USDT |
| 2025-08-18 |
0.0427 USDT |
3,561,334.9162 RSS3 |
0.0442 USDT |
0.0414 USDT |
0.0443 USDT |
0.0418 USDT |
| 2025-08-17 |
0.0449 USDT |
1,974,985.9020 RSS3 |
0.0449 USDT |
0.0438 USDT |
0.0459 USDT |
0.0442 USDT |
| 2025-08-16 |
0.0449 USDT |
3,682,832.2253 RSS3 |
0.0450 USDT |
0.0438 USDT |
0.0468 USDT |
0.0448 USDT |
| 2025-08-15 |
0.0451 USDT |
18,898,993.4370 RSS3 |
0.0422 USDT |
0.0421 USDT |
0.0480 USDT |
0.0449 USDT |
| 2025-08-14 |
0.0443 USDT |
4,606,040.9239 RSS3 |
0.0465 USDT |
0.0415 USDT |
0.0474 USDT |
0.0422 USDT |
| 2025-08-13 |
0.0462 USDT |
3,342,079.1426 RSS3 |
0.0461 USDT |
0.0447 USDT |
0.0473 USDT |
0.0465 USDT |
| 2025-08-12 |
0.0453 USDT |
3,162,999.2116 RSS3 |
0.0452 USDT |
0.0431 USDT |
0.0470 USDT |
0.0461 USDT |
| 2025-08-11 |
0.0468 USDT |
4,592,668.4097 RSS3 |
0.0454 USDT |
0.0451 USDT |
0.0483 USDT |
0.0452 USDT |
| 2025-08-10 |
0.0458 USDT |
2,506,418.9119 RSS3 |
0.0468 USDT |
0.0445 USDT |
0.0471 USDT |
0.0454 USDT |
| 2025-08-09 |
0.0472 USDT |
3,034,837.5065 RSS3 |
0.0461 USDT |
0.0458 USDT |
0.0482 USDT |
0.0469 USDT |
| 2025-08-08 |
0.0454 USDT |
3,480,246.4050 RSS3 |
0.0446 USDT |
0.0439 USDT |
0.0465 USDT |
0.0460 USDT |
| 2025-08-07 |
0.0438 USDT |
4,481,671.3411 RSS3 |
0.0421 USDT |
0.0416 USDT |
0.0454 USDT |
0.0446 USDT |
| 2025-08-06 |
0.0427 USDT |
11,786,836.0942 RSS3 |
0.0407 USDT |
0.0403 USDT |
0.0444 USDT |
0.0421 USDT |