Identifier on OKEx: RSS3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-29 |
0.2830 USDT |
2,226,652.2079 RSS3 |
0.2791 USDT |
0.2762 USDT |
0.2899 USDT |
0.2842 USDT |
| 2024-05-28 |
0.2819 USDT |
3,476,986.5620 RSS3 |
0.2866 USDT |
0.2744 USDT |
0.2920 USDT |
0.2786 USDT |
| 2024-05-27 |
0.2869 USDT |
7,030,264.5873 RSS3 |
0.2959 USDT |
0.2794 USDT |
0.2987 USDT |
0.2866 USDT |
| 2024-05-26 |
0.2981 USDT |
1,638,996.3511 RSS3 |
0.2986 USDT |
0.2909 USDT |
0.3080 USDT |
0.2958 USDT |
| 2024-05-25 |
0.2963 USDT |
2,426,387.6911 RSS3 |
0.2891 USDT |
0.2878 USDT |
0.3040 USDT |
0.2982 USDT |
| 2024-05-24 |
0.2932 USDT |
1,853,395.8051 RSS3 |
0.3043 USDT |
0.2864 USDT |
0.3071 USDT |
0.2885 USDT |
| 2024-05-23 |
0.3048 USDT |
2,929,437.3710 RSS3 |
0.3106 USDT |
0.2868 USDT |
0.3154 USDT |
0.3053 USDT |
| 2024-05-22 |
0.3166 USDT |
3,758,776.8606 RSS3 |
0.3288 USDT |
0.3045 USDT |
0.3313 USDT |
0.3107 USDT |
| 2024-05-21 |
0.3294 USDT |
1,941,512.7738 RSS3 |
0.3360 USDT |
0.3188 USDT |
0.3389 USDT |
0.3278 USDT |
| 2024-05-20 |
0.3192 USDT |
2,158,250.8497 RSS3 |
0.3142 USDT |
0.3063 USDT |
0.3433 USDT |
0.3351 USDT |
| 2024-05-19 |
0.3209 USDT |
751,689.1818 RSS3 |
0.3317 USDT |
0.3123 USDT |
0.3322 USDT |
0.3129 USDT |
| 2024-05-18 |
0.3298 USDT |
1,201,990.4664 RSS3 |
0.3220 USDT |
0.3204 USDT |
0.3434 USDT |
0.3333 USDT |
| 2024-05-17 |
0.3209 USDT |
2,299,086.3910 RSS3 |
0.3178 USDT |
0.3112 USDT |
0.3323 USDT |
0.3223 USDT |
| 2024-05-16 |
0.3296 USDT |
1,886,270.5963 RSS3 |
0.3481 USDT |
0.3136 USDT |
0.3492 USDT |
0.3185 USDT |
| 2024-05-15 |
0.3313 USDT |
1,854,696.5689 RSS3 |
0.3052 USDT |
0.3018 USDT |
0.3538 USDT |
0.3473 USDT |
| 2024-05-14 |
0.3158 USDT |
1,146,328.0158 RSS3 |
0.3287 USDT |
0.3028 USDT |
0.3320 USDT |
0.3042 USDT |
| 2024-05-13 |
0.3323 USDT |
1,947,517.8502 RSS3 |
0.3447 USDT |
0.3189 USDT |
0.3500 USDT |
0.3279 USDT |
| 2024-05-12 |
0.3495 USDT |
1,224,163.7077 RSS3 |
0.3490 USDT |
0.3430 USDT |
0.3577 USDT |
0.3446 USDT |
| 2024-05-11 |
0.3454 USDT |
1,529,911.4976 RSS3 |
0.3371 USDT |
0.3339 USDT |
0.3565 USDT |
0.3499 USDT |
| 2024-05-10 |
0.3494 USDT |
2,003,713.3781 RSS3 |
0.3544 USDT |
0.3315 USDT |
0.3657 USDT |
0.3356 USDT |
| 2024-05-09 |
0.3492 USDT |
1,480,536.6224 RSS3 |
0.3431 USDT |
0.3356 USDT |
0.3650 USDT |
0.3545 USDT |
| 2024-05-08 |
0.3539 USDT |
1,797,960.8446 RSS3 |
0.3565 USDT |
0.3422 USDT |
0.3659 USDT |
0.3434 USDT |
| 2024-05-07 |
0.3767 USDT |
2,380,232.8512 RSS3 |
0.3659 USDT |
0.3555 USDT |
0.3933 USDT |
0.3561 USDT |
| 2024-05-06 |
0.3897 USDT |
2,998,600.8042 RSS3 |
0.3790 USDT |
0.3615 USDT |
0.4106 USDT |
0.3643 USDT |
| 2024-05-05 |
0.3722 USDT |
1,899,039.5679 RSS3 |
0.3576 USDT |
0.3487 USDT |
0.3926 USDT |
0.3791 USDT |
| 2024-05-04 |
0.3604 USDT |
973,164.4688 RSS3 |
0.3604 USDT |
0.3506 USDT |
0.3700 USDT |
0.3576 USDT |
| 2024-05-03 |
0.3506 USDT |
2,631,165.0110 RSS3 |
0.3423 USDT |
0.3348 USDT |
0.3657 USDT |
0.3615 USDT |
| 2024-05-02 |
0.3331 USDT |
2,341,206.7584 RSS3 |
0.3373 USDT |
0.3125 USDT |
0.3479 USDT |
0.3424 USDT |
| 2024-05-01 |
0.3237 USDT |
2,287,006.0709 RSS3 |
0.3314 USDT |
0.3088 USDT |
0.3416 USDT |
0.3366 USDT |
| 2024-04-30 |
0.3447 USDT |
2,268,453.9220 RSS3 |
0.3775 USDT |
0.3176 USDT |
0.3822 USDT |
0.3319 USDT |
| 2024-04-29 |
0.3715 USDT |
2,169,409.1485 RSS3 |
0.3661 USDT |
0.3567 USDT |
0.3913 USDT |
0.3783 USDT |
| 2024-04-28 |
0.3925 USDT |
2,989,924.7787 RSS3 |
0.3762 USDT |
0.3631 USDT |
0.4146 USDT |
0.3661 USDT |
| 2024-04-27 |
0.3646 USDT |
1,588,042.1834 RSS3 |
0.3536 USDT |
0.3360 USDT |
0.3949 USDT |
0.3760 USDT |
| 2024-04-26 |
0.3611 USDT |
1,230,728.9149 RSS3 |
0.3697 USDT |
0.3500 USDT |
0.3724 USDT |
0.3535 USDT |
| 2024-04-25 |
0.3600 USDT |
2,449,179.0554 RSS3 |
0.3725 USDT |
0.3465 USDT |
0.3747 USDT |
0.3694 USDT |
| 2024-04-24 |
0.4000 USDT |
3,268,889.3017 RSS3 |
0.4152 USDT |
0.3660 USDT |
0.4259 USDT |
0.3734 USDT |
| 2024-04-23 |
0.4040 USDT |
2,603,693.2107 RSS3 |
0.4117 USDT |
0.3860 USDT |
0.4246 USDT |
0.4152 USDT |
| 2024-04-22 |
0.4148 USDT |
2,301,646.7145 RSS3 |
0.4081 USDT |
0.3988 USDT |
0.4379 USDT |
0.4117 USDT |
| 2024-04-21 |
0.4098 USDT |
2,445,099.3247 RSS3 |
0.4047 USDT |
0.3979 USDT |
0.4190 USDT |
0.4073 USDT |
| 2024-04-20 |
0.3910 USDT |
2,691,513.7814 RSS3 |
0.3645 USDT |
0.3625 USDT |
0.4190 USDT |
0.4050 USDT |
| 2024-04-19 |
0.3622 USDT |
4,117,105.8236 RSS3 |
0.3701 USDT |
0.3250 USDT |
0.3896 USDT |
0.3645 USDT |
| 2024-04-18 |
0.3630 USDT |
2,982,423.3763 RSS3 |
0.3516 USDT |
0.3308 USDT |
0.3950 USDT |
0.3700 USDT |
| 2024-04-17 |
0.3476 USDT |
3,110,034.5532 RSS3 |
0.3638 USDT |
0.3271 USDT |
0.3668 USDT |
0.3505 USDT |
| 2024-04-16 |
0.3532 USDT |
4,133,580.5169 RSS3 |
0.3629 USDT |
0.3325 USDT |
0.3810 USDT |
0.3629 USDT |
| 2024-04-15 |
0.3655 USDT |
7,607,164.3772 RSS3 |
0.3711 USDT |
0.3426 USDT |
0.3956 USDT |
0.3629 USDT |
| 2024-04-14 |
0.3236 USDT |
10,280,964.6711 RSS3 |
0.2734 USDT |
0.2569 USDT |
0.3816 USDT |
0.3710 USDT |
| 2024-04-13 |
0.2821 USDT |
11,809,583.4773 RSS3 |
0.3170 USDT |
0.2300 USDT |
0.3194 USDT |
0.2723 USDT |
| 2024-04-12 |
0.3509 USDT |
5,569,827.3462 RSS3 |
0.3814 USDT |
0.2909 USDT |
0.4024 USDT |
0.3175 USDT |
| 2024-04-11 |
0.4087 USDT |
2,179,285.7267 RSS3 |
0.4326 USDT |
0.3810 USDT |
0.4329 USDT |
0.3813 USDT |
| 2024-04-10 |
0.4237 USDT |
2,198,150.4851 RSS3 |
0.4392 USDT |
0.4063 USDT |
0.4435 USDT |
0.4332 USDT |