Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
0.1756 USDT |
2,041,478.2003 RSS3 |
0.1711 USDT |
0.1700 USDT |
0.1842 USDT |
0.1725 USDT |
| 2024-07-17 |
0.1850 USDT |
6,168,659.9750 RSS3 |
0.1892 USDT |
0.1700 USDT |
0.2082 USDT |
0.1710 USDT |
| 2024-07-16 |
0.1744 USDT |
3,257,460.2255 RSS3 |
0.1743 USDT |
0.1607 USDT |
0.1952 USDT |
0.1888 USDT |
| 2024-07-15 |
0.1677 USDT |
2,553,699.9287 RSS3 |
0.1645 USDT |
0.1634 USDT |
0.1753 USDT |
0.1745 USDT |
| 2024-07-14 |
0.1631 USDT |
905,317.1278 RSS3 |
0.1618 USDT |
0.1594 USDT |
0.1669 USDT |
0.1645 USDT |
| 2024-07-13 |
0.1603 USDT |
1,218,190.6154 RSS3 |
0.1585 USDT |
0.1575 USDT |
0.1639 USDT |
0.1614 USDT |
| 2024-07-12 |
0.1613 USDT |
2,300,109.6082 RSS3 |
0.1678 USDT |
0.1562 USDT |
0.1690 USDT |
0.1585 USDT |
| 2024-07-11 |
0.1713 USDT |
1,663,455.3067 RSS3 |
0.1718 USDT |
0.1653 USDT |
0.1761 USDT |
0.1673 USDT |
| 2024-07-10 |
0.1750 USDT |
1,043,558.1122 RSS3 |
0.1781 USDT |
0.1702 USDT |
0.1784 USDT |
0.1717 USDT |
| 2024-07-09 |
0.1757 USDT |
1,196,465.1789 RSS3 |
0.1747 USDT |
0.1712 USDT |
0.1788 USDT |
0.1779 USDT |
| 2024-07-08 |
0.1724 USDT |
2,156,049.3790 RSS3 |
0.1713 USDT |
0.1587 USDT |
0.1817 USDT |
0.1743 USDT |
| 2024-07-07 |
0.1811 USDT |
2,084,005.1941 RSS3 |
0.1864 USDT |
0.1702 USDT |
0.1880 USDT |
0.1713 USDT |
| 2024-07-06 |
0.1899 USDT |
1,927,646.0980 RSS3 |
0.1947 USDT |
0.1840 USDT |
0.1992 USDT |
0.1865 USDT |
| 2024-07-05 |
0.1901 USDT |
4,752,308.3016 RSS3 |
0.1984 USDT |
0.1719 USDT |
0.2010 USDT |
0.1948 USDT |
| 2024-07-04 |
0.2009 USDT |
3,191,612.9447 RSS3 |
0.2116 USDT |
0.1907 USDT |
0.2132 USDT |
0.1988 USDT |
| 2024-07-03 |
0.2057 USDT |
6,020,927.2344 RSS3 |
0.2004 USDT |
0.1940 USDT |
0.2176 USDT |
0.2117 USDT |
| 2024-07-02 |
0.1973 USDT |
9,295,705.7245 RSS3 |
0.1832 USDT |
0.1775 USDT |
0.2120 USDT |
0.2001 USDT |
| 2024-07-01 |
0.1995 USDT |
6,202,927.5479 RSS3 |
0.2085 USDT |
0.1824 USDT |
0.2121 USDT |
0.1837 USDT |
| 2024-06-30 |
0.2152 USDT |
2,844,859.7550 RSS3 |
0.2199 USDT |
0.2051 USDT |
0.2266 USDT |
0.2085 USDT |
| 2024-06-29 |
0.2316 USDT |
1,911,191.9590 RSS3 |
0.2412 USDT |
0.2149 USDT |
0.2426 USDT |
0.2193 USDT |
| 2024-06-28 |
0.2517 USDT |
1,968,679.4927 RSS3 |
0.2539 USDT |
0.2385 USDT |
0.2658 USDT |
0.2410 USDT |
| 2024-06-27 |
0.2567 USDT |
1,641,906.2766 RSS3 |
0.2546 USDT |
0.2502 USDT |
0.2648 USDT |
0.2539 USDT |
| 2024-06-26 |
0.2720 USDT |
2,238,569.4018 RSS3 |
0.2706 USDT |
0.2528 USDT |
0.2935 USDT |
0.2546 USDT |
| 2024-06-25 |
0.2742 USDT |
1,603,869.3217 RSS3 |
0.2702 USDT |
0.2652 USDT |
0.2846 USDT |
0.2705 USDT |
| 2024-06-24 |
0.2595 USDT |
2,475,493.2841 RSS3 |
0.2674 USDT |
0.2500 USDT |
0.2727 USDT |
0.2700 USDT |
| 2024-06-23 |
0.2775 USDT |
1,476,206.4770 RSS3 |
0.2886 USDT |
0.2654 USDT |
0.2890 USDT |
0.2674 USDT |
| 2024-06-22 |
0.2845 USDT |
1,632,964.0923 RSS3 |
0.2771 USDT |
0.2706 USDT |
0.3000 USDT |
0.2884 USDT |
| 2024-06-21 |
0.2899 USDT |
2,830,966.1004 RSS3 |
0.2903 USDT |
0.2734 USDT |
0.3122 USDT |
0.2760 USDT |
| 2024-06-20 |
0.2873 USDT |
2,136,427.5265 RSS3 |
0.2812 USDT |
0.2750 USDT |
0.3052 USDT |
0.2905 USDT |
| 2024-06-19 |
0.2776 USDT |
3,699,263.6104 RSS3 |
0.2583 USDT |
0.2530 USDT |
0.2930 USDT |
0.2827 USDT |
| 2024-06-18 |
0.2470 USDT |
4,180,436.7114 RSS3 |
0.2679 USDT |
0.2313 USDT |
0.2689 USDT |
0.2586 USDT |
| 2024-06-17 |
0.2826 USDT |
2,602,197.2406 RSS3 |
0.3062 USDT |
0.2673 USDT |
0.3062 USDT |
0.2685 USDT |
| 2024-06-16 |
0.3039 USDT |
1,279,710.5552 RSS3 |
0.3044 USDT |
0.2939 USDT |
0.3119 USDT |
0.3062 USDT |
| 2024-06-15 |
0.3054 USDT |
1,690,316.5763 RSS3 |
0.3009 USDT |
0.2928 USDT |
0.3177 USDT |
0.3059 USDT |
| 2024-06-14 |
0.3128 USDT |
5,752,101.7852 RSS3 |
0.3007 USDT |
0.2888 USDT |
0.3315 USDT |
0.3016 USDT |
| 2024-06-13 |
0.3005 USDT |
3,081,702.1679 RSS3 |
0.3153 USDT |
0.2850 USDT |
0.3186 USDT |
0.2998 USDT |
| 2024-06-12 |
0.3111 USDT |
6,536,331.6402 RSS3 |
0.2883 USDT |
0.2815 USDT |
0.3277 USDT |
0.3154 USDT |
| 2024-06-11 |
0.2868 USDT |
2,529,713.4590 RSS3 |
0.2966 USDT |
0.2767 USDT |
0.2980 USDT |
0.2883 USDT |
| 2024-06-10 |
0.3096 USDT |
3,449,645.4076 RSS3 |
0.3124 USDT |
0.2932 USDT |
0.3334 USDT |
0.2976 USDT |
| 2024-06-09 |
0.3113 USDT |
1,816,688.0967 RSS3 |
0.3222 USDT |
0.3000 USDT |
0.3234 USDT |
0.3130 USDT |
| 2024-06-08 |
0.3263 USDT |
3,595,028.1349 RSS3 |
0.3274 USDT |
0.3088 USDT |
0.3433 USDT |
0.3217 USDT |
| 2024-06-07 |
0.3387 USDT |
6,014,671.7596 RSS3 |
0.3406 USDT |
0.3050 USDT |
0.3591 USDT |
0.3274 USDT |
| 2024-06-06 |
0.3342 USDT |
6,514,148.3598 RSS3 |
0.3207 USDT |
0.3139 USDT |
0.3556 USDT |
0.3406 USDT |
| 2024-06-05 |
0.3170 USDT |
3,062,959.2298 RSS3 |
0.3121 USDT |
0.3052 USDT |
0.3299 USDT |
0.3203 USDT |
| 2024-06-04 |
0.3186 USDT |
6,159,190.3033 RSS3 |
0.3340 USDT |
0.3055 USDT |
0.3386 USDT |
0.3122 USDT |
| 2024-06-03 |
0.3107 USDT |
6,104,849.1875 RSS3 |
0.2822 USDT |
0.2800 USDT |
0.3375 USDT |
0.3341 USDT |
| 2024-06-02 |
0.2896 USDT |
1,440,394.4180 RSS3 |
0.2874 USDT |
0.2813 USDT |
0.2979 USDT |
0.2821 USDT |
| 2024-06-01 |
0.2938 USDT |
1,948,419.6700 RSS3 |
0.3019 USDT |
0.2831 USDT |
0.3060 USDT |
0.2875 USDT |
| 2024-05-31 |
0.3031 USDT |
4,608,398.7897 RSS3 |
0.2935 USDT |
0.2906 USDT |
0.3150 USDT |
0.3021 USDT |
| 2024-05-30 |
0.2946 USDT |
4,868,720.7778 RSS3 |
0.2843 USDT |
0.2753 USDT |
0.3145 USDT |
0.2927 USDT |