RSRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.007904 | 0.00 | 0.00% | 0.007904 | 0.007904 | 0.007904 | 0.00 |
May 31 2024 | 0.007904 | -0.000242 | -2.97% | 0.007799 | 0.008053 | 0.007709 | 1,939,513.00 |
May 30 2024 | 0.008146 | 0.00 | 0.00% | 0.008146 | 0.008146 | 0.008146 | 0.00 |
May 29 2024 | 0.008146 | 0.00 | 0.00% | 0.008146 | 0.008146 | 0.008146 | 0.00 |
May 28 2024 | 0.008146 | -0.000092 | -1.12% | 0.00825 | 0.008356 | 0.007931 | 5,971,805.00 |
May 27 2024 | 0.008238 | 0.00013 | 1.60% | 0.008101 | 0.008458 | 0.007961 | 3,943,675.00 |
May 26 2024 | 0.008108 | -0.000421 | -4.94% | 0.008571 | 0.008717 | 0.008099 | 5,123,546.00 |
May 25 2024 | 0.008529 | -0.000612 | -6.70% | 0.009156 | 0.009208 | 0.00851 | 2,864,389.00 |
May 24 2024 | 0.009141 | 0.000874 | 10.57% | 0.008556 | 0.009141 | 0.008332 | 5,928,324.00 |
May 23 2024 | 0.008267 | -0.000124 | -1.48% | 0.008423 | 0.008459 | 0.008261 | 1,613,186.00 |
May 22 2024 | 0.008391 | -0.000294 | -3.39% | 0.008681 | 0.008796 | 0.008149 | 5,099,713.00 |
May 21 2024 | 0.008685 | -0.000737 | -7.82% | 0.009376 | 0.009456 | 0.008574 | 3,355,279.00 |
May 20 2024 | 0.009422 | 0.001131 | 13.64% | 0.008264 | 0.010327 | 0.008034 | 2,716,335.00 |
May 19 2024 | 0.008291 | -0.000078 | -0.93% | 0.008532 | 0.009554 | 0.008291 | 2,441,420.00 |
May 18 2024 | 0.008369 | 0.000881 | 11.77% | 0.007511 | 0.008592 | 0.007511 | 2,587,573.00 |
May 17 2024 | 0.007488 | 0.000899 | 13.64% | 0.006877 | 0.007488 | 0.006819 | 2,802,650.00 |
May 16 2024 | 0.006589 | 0.000336 | 5.37% | 0.006626 | 0.007049 | 0.00654 | 3,110,027.00 |
May 15 2024 | 0.006253 | 0.000415 | 7.11% | 0.005798 | 0.006352 | 0.005749 | 2,683,743.00 |
May 14 2024 | 0.005838 | -0.000175 | -2.91% | 0.005956 | 0.006034 | 0.00581 | 2,997,389.00 |
May 13 2024 | 0.006013 | -0.000186 | -3.00% | 0.006016 | 0.006284 | 0.005629 | 3,009,779.00 |
May 12 2024 | 0.006199 | 0.00 | 0.00% | 0.006199 | 0.006199 | 0.006199 | 0.00 |
May 11 2024 | 0.006199 | 0.000019 | 0.31% | 0.006246 | 0.006334 | 0.006135 | 2,507,202.00 |
May 10 2024 | 0.00618 | -0.000187 | -2.94% | 0.006405 | 0.006803 | 0.006001 | 2,805,605.00 |
May 09 2024 | 0.006367 | -0.000012 | -0.19% | 0.00636 | 0.006502 | 0.006164 | 2,746,777.00 |
May 08 2024 | 0.006379 | -0.000393 | -5.80% | 0.006525 | 0.007572 | 0.006347 | 3,361,974.00 |
May 07 2024 | 0.006772 | 0.00 | 0.00% | 0.006772 | 0.006772 | 0.006772 | 0.00 |
May 06 2024 | 0.006772 | 0.000605 | 9.81% | 0.007052 | 0.007221 | 0.006772 | 835,256.00 |
May 05 2024 | 0.006167 | 0.00 | 0.00% | 0.006167 | 0.006167 | 0.006167 | 0.00 |
May 04 2024 | 0.006167 | 0.00 | 0.00% | 0.006167 | 0.006167 | 0.006167 | 0.00 |
May 03 2024 | 0.006167 | 0.00 | 0.00% | 0.006167 | 0.006167 | 0.006167 | 0.00 |
May 02 2024 | 0.006167 | 0.00 | 0.00% | 0.006167 | 0.006167 | 0.006167 | 0.00 |
May 01 2024 | 0.006167 | 0.00 | 0.00% | 0.006167 | 0.006167 | 0.006167 | 0.00 |
Apr 30 2024 | 0.006167 | 0.00 | 0.00% | 0.006167 | 0.006167 | 0.006167 | 0.00 |
Apr 29 2024 | 0.006167 | 0.00 | 0.00% | 0.006167 | 0.006167 | 0.006167 | 0.00 |
Apr 28 2024 | 0.006167 | -0.000511 | -7.65% | 0.006141 | 0.006249 | 0.006121 | 2,042,436.00 |
Apr 27 2024 | 0.006678 | 0.00 | 0.00% | 0.006678 | 0.006678 | 0.006678 | 0.00 |
Apr 26 2024 | 0.006678 | 0.00 | 0.00% | 0.006678 | 0.006678 | 0.006678 | 0.00 |
Apr 25 2024 | 0.006678 | 0.00 | 0.00% | 0.006678 | 0.006678 | 0.006678 | 0.00 |
Apr 24 2024 | 0.006678 | 0.00 | 0.00% | 0.006678 | 0.006678 | 0.006678 | 0.00 |
Apr 23 2024 | 0.006678 | -0.000051 | -0.76% | 0.006757 | 0.006779 | 0.006412 | 1,596,662.00 |
Apr 22 2024 | 0.006729 | 0.000799 | 13.47% | 0.006603 | 0.006775 | 0.006529 | 1,122,632.00 |
Apr 21 2024 | 0.00593 | 0.00 | 0.00% | 0.00593 | 0.00593 | 0.00593 | 0.00 |
Apr 20 2024 | 0.00593 | 0.00 | 0.00% | 0.00593 | 0.00593 | 0.00593 | 0.00 |
Apr 19 2024 | 0.00593 | 0.000196 | 3.42% | 0.005958 | 0.006058 | 0.005425 | 1,179,083.00 |
Apr 18 2024 | 0.005734 | -0.000678 | -10.57% | 0.005676 | 0.005853 | 0.005534 | 1,491,647.00 |
Apr 17 2024 | 0.006412 | 0.00 | 0.00% | 0.006412 | 0.006412 | 0.006412 | 0.00 |
Apr 16 2024 | 0.006412 | 0.00 | 0.00% | 0.006412 | 0.006412 | 0.006412 | 0.00 |
Apr 15 2024 | 0.006412 | 0.00 | 0.00% | 0.006412 | 0.006412 | 0.006412 | 0.00 |
Apr 14 2024 | 0.006412 | -0.002581 | -28.70% | 0.005737 | 0.006424 | 0.0056 | 672,963.00 |
Apr 13 2024 | 0.008993 | 0.00 | 0.00% | 0.008993 | 0.008993 | 0.008993 | 0.00 |
Apr 12 2024 | 0.008993 | 0.00 | 0.00% | 0.008993 | 0.008993 | 0.008993 | 0.00 |
Apr 11 2024 | 0.008993 | 0.00 | 0.00% | 0.008993 | 0.008993 | 0.008993 | 0.00 |
Apr 10 2024 | 0.008993 | -0.001192 | -11.70% | 0.009219 | 0.00931 | 0.008792 | 825,459.00 |
Apr 09 2024 | 0.010185 | 0.00 | 0.00% | 0.010185 | 0.010185 | 0.010185 | 0.00 |
Apr 08 2024 | 0.010185 | 0.0006 | 6.26% | 0.009599 | 0.010269 | 0.009429 | 2,918,810.00 |
Apr 07 2024 | 0.009585 | -0.000239 | -2.43% | 0.009804 | 0.010105 | 0.0095 | 1,315,472.00 |
Apr 06 2024 | 0.009824 | 0.00009 | 0.92% | 0.009685 | 0.01006 | 0.009586 | 1,497,380.00 |
Apr 05 2024 | 0.009734 | -0.000067 | -0.68% | 0.009681 | 0.010343 | 0.009199 | 4,387,262.00 |
Apr 04 2024 | 0.009801 | 0.000671 | 7.35% | 0.009115 | 0.010469 | 0.008883 | 5,011,193.00 |
Apr 03 2024 | 0.00913 | -0.000274 | -2.91% | 0.009288 | 0.009864 | 0.008934 | 895,845.00 |
Apr 02 2024 | 0.009404 | -0.002823 | -23.09% | 0.011624 | 0.011694 | 0.009132 | 470,430.00 |
Apr 01 2024 | 0.012227 | 0.00 | 0.00% | 0.012227 | 0.012227 | 0.012227 | 0.00 |
Mar 31 2024 | 0.012227 | 0.00 | 0.00% | 0.012227 | 0.012227 | 0.012227 | 0.00 |
Mar 30 2024 | 0.012227 | 0.00 | 0.00% | 0.012227 | 0.012227 | 0.012227 | 0.00 |
Mar 29 2024 | 0.012227 | 0.00 | 0.00% | 0.012227 | 0.012227 | 0.012227 | 0.00 |
Mar 28 2024 | 0.012227 | 0.00 | 0.00% | 0.012227 | 0.012227 | 0.012227 | 0.00 |
Mar 27 2024 | 0.012227 | 0.00 | 0.00% | 0.012227 | 0.012227 | 0.012227 | 0.00 |
Mar 26 2024 | 0.012227 | 0.004404 | 56.30% | 0.010725 | 0.013155 | 0.010135 | 1,711,227.00 |
Mar 25 2024 | 0.007823 | 0.00 | 0.00% | 0.007823 | 0.007823 | 0.007823 | 0.00 |
Mar 24 2024 | 0.007823 | 0.00 | 0.00% | 0.007823 | 0.007823 | 0.007823 | 0.00 |
Mar 23 2024 | 0.007823 | -0.000443 | -5.36% | 0.008242 | 0.008884 | 0.007804 | 2,707,333.00 |
Mar 22 2024 | 0.008266 | 0.001755 | 26.95% | 0.009098 | 0.009316 | 0.007684 | 9,888,525.00 |
Mar 21 2024 | 0.006511 | 0.000576 | 9.71% | 0.00598 | 0.006607 | 0.00598 | 2,829,534.00 |
Mar 20 2024 | 0.005935 | 0.000869 | 17.15% | 0.00511 | 0.005961 | 0.004883 | 3,636,881.00 |
Mar 19 2024 | 0.005066 | -0.000512 | -9.18% | 0.005552 | 0.005631 | 0.004901 | 4,451,496.00 |
Mar 18 2024 | 0.005578 | -0.000389 | -6.52% | 0.00597 | 0.006007 | 0.005468 | 2,099,531.00 |
Mar 17 2024 | 0.005967 | 0.000077 | 1.31% | 0.006049 | 0.006112 | 0.005772 | 3,110,301.00 |
Mar 16 2024 | 0.00589 | -0.001087 | -15.58% | 0.006893 | 0.006935 | 0.00589 | 3,470,372.00 |
Mar 15 2024 | 0.006977 | 0.000029 | 0.42% | 0.006967 | 0.007344 | 0.006318 | 7,796,934.00 |
Mar 14 2024 | 0.006948 | -0.000644 | -8.48% | 0.007535 | 0.008016 | 0.006705 | 5,416,152.00 |
Mar 13 2024 | 0.007592 | 0.001402 | 22.65% | 0.006222 | 0.007592 | 0.006019 | 836,402.00 |
Mar 12 2024 | 0.00619 | 0.000272 | 4.60% | 0.005927 | 0.00628 | 0.005664 | 1,117,105.00 |
Mar 11 2024 | 0.005918 | 0.000476 | 8.75% | 0.005571 | 0.006173 | 0.005296 | 828,495.00 |
Mar 10 2024 | 0.005442 | -0.00056 | -9.33% | 0.005814 | 0.005879 | 0.005442 | 784,587.00 |
Mar 09 2024 | 0.006002 | 0.00 | 0.00% | 0.006002 | 0.006002 | 0.006002 | 0.00 |
Mar 08 2024 | 0.006002 | 0.00 | 0.00% | 0.006002 | 0.006002 | 0.006002 | 0.00 |
Mar 07 2024 | 0.006002 | -0.000478 | -7.38% | 0.006614 | 0.006953 | 0.005825 | 694,370.00 |
Mar 06 2024 | 0.00648 | 0.002065 | 46.77% | 0.00448 | 0.00671 | 0.004328 | 1,041,446.00 |
Mar 05 2024 | 0.004415 | 0.000165 | 3.88% | 0.004237 | 0.00458 | 0.003926 | 1,618,690.00 |
Mar 04 2024 | 0.00425 | 0.000072 | 1.72% | 0.004185 | 0.004469 | 0.004069 | 5,539,332.00 |
Mar 03 2024 | 0.004178 | 0.000075 | 1.83% | 0.004096 | 0.004238 | 0.003778 | 3,881,722.00 |
Mar 02 2024 | 0.004103 | 0.00011 | 2.75% | 0.004007 | 0.004118 | 0.003899 | 2,691,894.00 |