Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
0.0717 USDT |
15,318,656.9286 RSS3 |
0.0873 USDT |
0.0603 USDT |
0.0875 USDT |
0.0815 USDT |
| 2025-02-02 |
0.0890 USDT |
9,932,093.7767 RSS3 |
0.0934 USDT |
0.0801 USDT |
0.0983 USDT |
0.0871 USDT |
| 2025-02-01 |
0.1051 USDT |
8,960,211.1461 RSS3 |
0.0997 USDT |
0.0934 USDT |
0.1122 USDT |
0.0934 USDT |
| 2025-01-31 |
0.1003 USDT |
4,455,549.7374 RSS3 |
0.0975 USDT |
0.0951 USDT |
0.1094 USDT |
0.0996 USDT |
| 2025-01-30 |
0.0982 USDT |
2,940,027.1700 RSS3 |
0.0952 USDT |
0.0945 USDT |
0.1014 USDT |
0.0975 USDT |
| 2025-01-29 |
0.0953 USDT |
2,982,895.6406 RSS3 |
0.0927 USDT |
0.0921 USDT |
0.0997 USDT |
0.0952 USDT |
| 2025-01-28 |
0.1041 USDT |
13,396,386.0774 RSS3 |
0.0963 USDT |
0.0924 USDT |
0.1112 USDT |
0.0924 USDT |
| 2025-01-27 |
0.0921 USDT |
7,457,054.7985 RSS3 |
0.0949 USDT |
0.0862 USDT |
0.1014 USDT |
0.0962 USDT |
| 2025-01-26 |
0.0979 USDT |
2,764,591.3237 RSS3 |
0.0963 USDT |
0.0947 USDT |
0.1003 USDT |
0.0949 USDT |
| 2025-01-25 |
0.0948 USDT |
1,800,241.6942 RSS3 |
0.0932 USDT |
0.0919 USDT |
0.0967 USDT |
0.0962 USDT |
| 2025-01-24 |
0.0950 USDT |
2,713,005.8548 RSS3 |
0.0944 USDT |
0.0909 USDT |
0.0982 USDT |
0.0932 USDT |
| 2025-01-23 |
0.0942 USDT |
2,744,788.6985 RSS3 |
0.0951 USDT |
0.0917 USDT |
0.0972 USDT |
0.0943 USDT |
| 2025-01-22 |
0.0974 USDT |
4,258,594.2064 RSS3 |
0.0963 USDT |
0.0947 USDT |
0.1012 USDT |
0.0951 USDT |
| 2025-01-21 |
0.0942 USDT |
4,426,388.0724 RSS3 |
0.0929 USDT |
0.0902 USDT |
0.0979 USDT |
0.0963 USDT |
| 2025-01-20 |
0.0957 USDT |
7,366,616.4990 RSS3 |
0.0944 USDT |
0.0905 USDT |
0.1014 USDT |
0.0930 USDT |
| 2025-01-19 |
0.0995 USDT |
15,777,359.5497 RSS3 |
0.1048 USDT |
0.0927 USDT |
0.1084 USDT |
0.0946 USDT |
| 2025-01-18 |
0.1100 USDT |
8,073,894.9815 RSS3 |
0.1190 USDT |
0.1038 USDT |
0.1209 USDT |
0.1048 USDT |