Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |