Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RSRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 0.004767 | -0.000132 | -2.69% | 0.0049 | 0.005073 | 0.004719 | 619,172,636.00 |
| Jul 30 2024 | 0.004899 | -0.000086 | -1.73% | 0.004977 | 0.00507 | 0.004812 | 387,424,373.00 |
| Jul 29 2024 | 0.004985 | 0.000019 | 0.38% | 0.004966 | 0.005249 | 0.004923 | 645,400,633.00 |
| Jul 28 2024 | 0.004966 | -0.000153 | -2.99% | 0.005097 | 0.00516 | 0.004912 | 361,608,393.00 |
| Jul 27 2024 | 0.005119 | -0.000146 | -2.77% | 0.005257 | 0.005397 | 0.004975 | 832,204,736.00 |
| Jul 26 2024 | 0.005265 | 0.000269 | 5.38% | 0.004999 | 0.005307 | 0.004973 | 511,497,994.00 |
| Jul 25 2024 | 0.004996 | -0.000234 | -4.47% | 0.00524 | 0.005267 | 0.004702 | 950,548,716.00 |
| Jul 24 2024 | 0.00523 | -0.000085 | -1.60% | 0.005339 | 0.005492 | 0.005176 | 589,147,131.00 |
| Jul 23 2024 | 0.005315 | -0.000237 | -4.27% | 0.005557 | 0.005704 | 0.005201 | 940,294,750.00 |
| Jul 22 2024 | 0.005552 | -0.000339 | -5.75% | 0.00596 | 0.005989 | 0.005529 | 944,914,579.00 |
| Jul 21 2024 | 0.005891 | 0.000296 | 5.29% | 0.005595 | 0.005962 | 0.005421 | 621,121,587.00 |
| Jul 20 2024 | 0.005595 | -0.000258 | -4.41% | 0.005845 | 0.005862 | 0.005582 | 476,317,497.00 |
| Jul 19 2024 | 0.005853 | 0.000284 | 5.10% | 0.005572 | 0.005966 | 0.005427 | 732,093,798.00 |
| Jul 18 2024 | 0.005569 | -0.000081 | -1.43% | 0.005678 | 0.005763 | 0.005407 | 694,812,751.00 |
| Jul 17 2024 | 0.00565 | -0.000141 | -2.43% | 0.00583 | 0.005992 | 0.005484 | 1,298,987,757.00 |
| Jul 16 2024 | 0.005791 | 0.000507 | 9.60% | 0.005303 | 0.005865 | 0.004981 | 1,800,860,762.00 |
| Jul 15 2024 | 0.005284 | 0.000351 | 7.12% | 0.004939 | 0.005292 | 0.004917 | 849,622,673.00 |
| Jul 14 2024 | 0.004933 | 0.000316 | 6.84% | 0.004623 | 0.00498 | 0.004599 | 515,832,043.00 |
| Jul 13 2024 | 0.004617 | -0.000013 | -0.28% | 0.004646 | 0.004677 | 0.004522 | 441,498,757.00 |
| Jul 12 2024 | 0.00463 | 0.000166 | 3.72% | 0.004475 | 0.004647 | 0.004333 | 1,192,566,305.00 |
| Jul 11 2024 | 0.004464 | -0.000123 | -2.68% | 0.004573 | 0.005288 | 0.004229 | 4,092,244,465.00 |
| Jul 10 2024 | 0.004587 | 0.00008 | 1.78% | 0.004495 | 0.004658 | 0.004437 | 481,119,659.00 |
| Jul 09 2024 | 0.004507 | 0.000088 | 1.99% | 0.004415 | 0.004558 | 0.004323 | 568,417,068.00 |
| Jul 08 2024 | 0.004419 | 0.000132 | 3.08% | 0.004277 | 0.0047 | 0.004115 | 963,056,896.00 |
| Jul 07 2024 | 0.004287 | -0.000299 | -6.52% | 0.004569 | 0.004628 | 0.00426 | 594,057,754.00 |
| Jul 06 2024 | 0.004586 | 0.000325 | 7.63% | 0.004237 | 0.004613 | 0.004173 | 749,238,124.00 |
| Jul 05 2024 | 0.004261 | -0.000019 | -0.44% | 0.004184 | 0.004372 | 0.003718 | 2,052,281,035.00 |
| Jul 04 2024 | 0.00428 | -0.000823 | -16.13% | 0.005098 | 0.005143 | 0.004231 | 1,993,793,423.00 |
| Jul 03 2024 | 0.005103 | -0.000374 | -6.83% | 0.005462 | 0.005489 | 0.005016 | 829,921,177.00 |
| Jul 02 2024 | 0.005477 | -0.00000600 | -0.11% | 0.005487 | 0.005665 | 0.005377 | 471,806,641.00 |
| Jul 01 2024 | 0.005483 | -0.000206 | -3.62% | 0.005687 | 0.005825 | 0.005444 | 597,192,676.00 |
| Jun 30 2024 | 0.005689 | 0.000345 | 6.46% | 0.005343 | 0.0057 | 0.005268 | 408,482,233.00 |
| Jun 29 2024 | 0.005344 | -0.000073 | -1.35% | 0.005424 | 0.005508 | 0.005289 | 210,360,521.00 |
| Jun 28 2024 | 0.005417 | -0.000247 | -4.36% | 0.005658 | 0.00573 | 0.005382 | 580,995,640.00 |
| Jun 27 2024 | 0.005664 | 0.000024 | 0.43% | 0.005638 | 0.005857 | 0.005538 | 572,114,233.00 |
| Jun 26 2024 | 0.00564 | -0.000234 | -3.98% | 0.005877 | 0.006031 | 0.005618 | 580,869,625.00 |
| Jun 25 2024 | 0.005874 | 0.000202 | 3.56% | 0.005669 | 0.006 | 0.005612 | 693,209,715.00 |
| Jun 24 2024 | 0.005672 | 0.000262 | 4.84% | 0.005426 | 0.005684 | 0.00509 | 996,543,214.00 |
| Jun 23 2024 | 0.00541 | -0.000196 | -3.50% | 0.005618 | 0.005769 | 0.005346 | 524,707,288.00 |
| Jun 22 2024 | 0.005606 | -0.000085 | -1.49% | 0.005695 | 0.005771 | 0.005541 | 348,642,171.00 |
| Jun 21 2024 | 0.005691 | 0.00000700 | 0.12% | 0.005675 | 0.005906 | 0.005538 | 943,875,394.00 |
| Jun 20 2024 | 0.005684 | 0.000016 | 0.28% | 0.005605 | 0.006087 | 0.0056 | 1,581,351,336.00 |
| Jun 19 2024 | 0.005668 | 0.000323 | 6.04% | 0.005317 | 0.005762 | 0.005247 | 1,031,151,036.00 |
| Jun 18 2024 | 0.005345 | -0.000404 | -7.03% | 0.005777 | 0.005777 | 0.005007 | 1,637,353,169.00 |
| Jun 17 2024 | 0.005749 | -0.000599 | -9.44% | 0.006318 | 0.006387 | 0.005534 | 1,260,635,028.00 |
| Jun 16 2024 | 0.006348 | -0.000016 | -0.25% | 0.00636 | 0.00644 | 0.006154 | 553,892,844.00 |
| Jun 15 2024 | 0.006364 | -0.000095 | -1.47% | 0.006464 | 0.006551 | 0.006267 | 566,184,338.00 |
| Jun 14 2024 | 0.006459 | -0.000427 | -6.20% | 0.006873 | 0.006979 | 0.0063 | 1,279,090,706.00 |
| Jun 13 2024 | 0.006886 | -0.000779 | -10.16% | 0.007615 | 0.007645 | 0.006809 | 1,316,480,525.00 |
| Jun 12 2024 | 0.007665 | 0.000901 | 13.32% | 0.006782 | 0.007806 | 0.006526 | 1,997,772,473.00 |
| Jun 11 2024 | 0.006764 | -0.000524 | -7.19% | 0.007306 | 0.00738 | 0.0065 | 1,946,326,333.00 |
| Jun 10 2024 | 0.007288 | 0.000348 | 5.01% | 0.006926 | 0.007525 | 0.006713 | 2,547,175,029.00 |
| Jun 09 2024 | 0.00694 | 0.000194 | 2.88% | 0.006752 | 0.007109 | 0.006646 | 798,254,968.00 |
| Jun 08 2024 | 0.006746 | -0.000425 | -5.93% | 0.007126 | 0.007215 | 0.006628 | 982,935,548.00 |
| Jun 07 2024 | 0.007171 | -0.00093 | -11.48% | 0.008116 | 0.008176 | 0.00626 | 1,587,599,970.00 |
| Jun 06 2024 | 0.008101 | -0.000524 | -6.08% | 0.008617 | 0.008712 | 0.00805 | 670,650,906.00 |
| Jun 05 2024 | 0.008625 | 0.000514 | 6.34% | 0.008157 | 0.008925 | 0.008146 | 1,694,131,689.00 |
| Jun 04 2024 | 0.008111 | -0.000047 | -0.58% | 0.008205 | 0.008246 | 0.007977 | 675,987,034.00 |
| Jun 03 2024 | 0.008158 | 0.00008 | 0.99% | 0.008052 | 0.008476 | 0.007949 | 1,222,511,339.00 |
| Jun 02 2024 | 0.008078 | -0.000495 | -5.77% | 0.008581 | 0.008816 | 0.008047 | 1,355,662,575.00 |
| Jun 01 2024 | 0.008573 | 0.00067 | 8.48% | 0.007923 | 0.008818 | 0.007823 | 1,728,755,349.00 |
| May 31 2024 | 0.007903 | 0.000074 | 0.95% | 0.007808 | 0.008168 | 0.007666 | 824,519,029.00 |
| May 30 2024 | 0.007829 | -0.000245 | -3.03% | 0.008127 | 0.008291 | 0.007609 | 923,138,174.00 |
| May 29 2024 | 0.008074 | -0.000081 | -0.99% | 0.008187 | 0.008638 | 0.008054 | 1,352,285,884.00 |
| May 28 2024 | 0.008155 | -0.000094 | -1.14% | 0.008258 | 0.008367 | 0.007932 | 977,344,736.00 |
| May 27 2024 | 0.008249 | 0.000154 | 1.90% | 0.008111 | 0.008554 | 0.007884 | 1,428,974,714.00 |
| May 26 2024 | 0.008095 | -0.000469 | -5.48% | 0.008588 | 0.00875 | 0.008089 | 981,154,878.00 |
| May 25 2024 | 0.008564 | -0.000592 | -6.47% | 0.009127 | 0.00924 | 0.0085 | 1,438,627,193.00 |
| May 24 2024 | 0.009156 | 0.00075 | 8.92% | 0.008382 | 0.009245 | 0.008318 | 3,650,602,176.00 |
| May 23 2024 | 0.008406 | 0.000012 | 0.14% | 0.00841 | 0.008468 | 0.007695 | 1,711,284,673.00 |
| May 22 2024 | 0.008394 | -0.000294 | -3.38% | 0.008688 | 0.008804 | 0.008144 | 1,779,398,710.00 |
| May 21 2024 | 0.008688 | -0.0008 | -8.43% | 0.009355 | 0.009483 | 0.00857 | 2,805,367,832.00 |
| May 20 2024 | 0.009488 | 0.001229 | 14.88% | 0.008326 | 0.0104 | 0.008024 | 5,456,859,318.00 |
| May 19 2024 | 0.008259 | -0.000228 | -2.69% | 0.008479 | 0.009569 | 0.0082 | 4,271,494,494.00 |
| May 18 2024 | 0.008487 | 0.000998 | 13.33% | 0.007516 | 0.008669 | 0.007516 | 5,197,457,348.00 |
| May 17 2024 | 0.007489 | 0.000584 | 8.46% | 0.006924 | 0.00785 | 0.006813 | 2,037,735,318.00 |
| May 16 2024 | 0.006905 | 0.000327 | 4.97% | 0.006607 | 0.007096 | 0.006521 | 1,941,445,380.00 |
| May 15 2024 | 0.006578 | 0.000789 | 13.63% | 0.005807 | 0.006723 | 0.005753 | 1,608,488,364.00 |
| May 14 2024 | 0.005789 | -0.000192 | -3.21% | 0.005972 | 0.006053 | 0.005724 | 911,579,985.00 |
| May 13 2024 | 0.005981 | -0.00000700 | -0.12% | 0.006004 | 0.006292 | 0.005627 | 1,394,796,308.00 |
| May 12 2024 | 0.005988 | -0.000097 | -1.59% | 0.006082 | 0.006167 | 0.005952 | 473,423,319.00 |
| May 11 2024 | 0.006085 | -0.000128 | -2.06% | 0.006243 | 0.006424 | 0.006059 | 715,036,368.00 |
| May 10 2024 | 0.006213 | -0.000209 | -3.25% | 0.006399 | 0.006818 | 0.0059 | 1,909,377,452.00 |
| May 09 2024 | 0.006422 | 0.000032 | 0.50% | 0.006374 | 0.006547 | 0.006158 | 1,038,171,296.00 |
| May 08 2024 | 0.00639 | -0.000115 | -1.77% | 0.006522 | 0.006861 | 0.006321 | 2,813,667,560.00 |
| May 07 2024 | 0.006505 | -0.000169 | -2.53% | 0.006689 | 0.006895 | 0.006491 | 1,494,785,590.00 |
| May 06 2024 | 0.006674 | -0.000406 | -5.73% | 0.007059 | 0.007551 | 0.006586 | 3,094,557,439.00 |
| May 05 2024 | 0.00708 | 0.000739 | 11.65% | 0.006353 | 0.007698 | 0.006183 | 3,509,386,312.00 |
| May 04 2024 | 0.006341 | 0.000047 | 0.75% | 0.006275 | 0.006481 | 0.006226 | 1,119,778,566.00 |
| May 03 2024 | 0.006294 | 0.000579 | 10.13% | 0.005714 | 0.006388 | 0.005668 | 1,261,552,461.00 |
