Register for streaming realtime charts, analysis tools, and prices.RSRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 0.004769 | -0.000128 | -2.61% | 0.004898 | 0.005071 | 0.004722 | 3,370,990.00 |
| Jul 30 2024 | 0.004897 | -0.000088 | -1.77% | 0.004976 | 0.005068 | 0.004816 | 2,601,890.00 |
| Jul 29 2024 | 0.004984 | 0.000019 | 0.38% | 0.004963 | 0.005249 | 0.004924 | 2,819,600.00 |
| Jul 28 2024 | 0.004965 | -0.000153 | -2.99% | 0.005099 | 0.005154 | 0.004911 | 1,553,320.00 |
| Jul 27 2024 | 0.005117 | -0.000145 | -2.76% | 0.005261 | 0.005393 | 0.004975 | 3,740,480.00 |
| Jul 26 2024 | 0.005262 | 0.000269 | 5.39% | 0.004995 | 0.005303 | 0.004974 | 6,676,630.00 |
| Jul 25 2024 | 0.004993 | -0.000234 | -4.48% | 0.005241 | 0.005267 | 0.004702 | 2,492,580.00 |
| Jul 24 2024 | 0.005227 | -0.000087 | -1.64% | 0.00531 | 0.005493 | 0.005176 | 2,542,850.00 |
| Jul 23 2024 | 0.005314 | -0.000242 | -4.36% | 0.005552 | 0.0057 | 0.005214 | 3,507,950.00 |
| Jul 22 2024 | 0.005556 | -0.000332 | -5.64% | 0.005909 | 0.005978 | 0.005533 | 3,696,220.00 |
| Jul 21 2024 | 0.005888 | 0.000292 | 5.22% | 0.005593 | 0.00596 | 0.005435 | 4,582,330.00 |
| Jul 20 2024 | 0.005596 | -0.000256 | -4.37% | 0.005846 | 0.005856 | 0.005583 | 3,782,000.00 |
| Jul 19 2024 | 0.005852 | 0.00029 | 5.22% | 0.005573 | 0.005964 | 0.00543 | 8,534,740.00 |
| Jul 18 2024 | 0.005562 | -0.000085 | -1.51% | 0.00567 | 0.005761 | 0.005405 | 2,084,520.00 |
| Jul 17 2024 | 0.005648 | -0.000146 | -2.52% | 0.005793 | 0.005983 | 0.005494 | 5,633,260.00 |
| Jul 16 2024 | 0.005794 | 0.000506 | 9.57% | 0.005291 | 0.00585 | 0.00499 | 7,927,650.00 |
| Jul 15 2024 | 0.005288 | 0.000357 | 7.24% | 0.004932 | 0.00529 | 0.004918 | 8,154,940.00 |
| Jul 14 2024 | 0.004931 | 0.000317 | 6.88% | 0.004622 | 0.004977 | 0.004599 | 7,247,520.00 |
| Jul 13 2024 | 0.004613 | -0.000016 | -0.35% | 0.004646 | 0.004677 | 0.00453 | 5,795,470.00 |
| Jul 12 2024 | 0.004629 | 0.000159 | 3.55% | 0.004464 | 0.004645 | 0.004334 | 6,298,170.00 |
| Jul 11 2024 | 0.00447 | -0.000114 | -2.49% | 0.004579 | 0.005264 | 0.004233 | 40,414,790.00 |
| Jul 10 2024 | 0.004584 | 0.000082 | 1.82% | 0.004513 | 0.004656 | 0.004438 | 4,420,070.00 |
| Jul 09 2024 | 0.004502 | 0.00008 | 1.81% | 0.0044 | 0.004555 | 0.004325 | 5,981,490.00 |
| Jul 08 2024 | 0.004422 | 0.000136 | 3.18% | 0.00431 | 0.004698 | 0.004121 | 4,494,260.00 |
| Jul 07 2024 | 0.004286 | -0.000298 | -6.50% | 0.00458 | 0.004626 | 0.00426 | 3,701,330.00 |
| Jul 06 2024 | 0.004584 | 0.000325 | 7.63% | 0.004247 | 0.004611 | 0.004173 | 6,023,620.00 |
| Jul 05 2024 | 0.004259 | -0.00002 | -0.47% | 0.004265 | 0.004371 | 0.00376 | 28,354,090.00 |
| Jul 04 2024 | 0.004279 | -0.000823 | -16.13% | 0.005103 | 0.005145 | 0.004263 | 23,422,690.00 |
| Jul 03 2024 | 0.005103 | -0.000372 | -6.80% | 0.005465 | 0.00549 | 0.005024 | 2,760,250.00 |
| Jul 02 2024 | 0.005474 | -0.00000900 | -0.16% | 0.005483 | 0.005661 | 0.005384 | 1,218,630.00 |
| Jul 01 2024 | 0.005483 | -0.00021 | -3.69% | 0.005674 | 0.005821 | 0.005447 | 1,510,420.00 |
| Jun 30 2024 | 0.005693 | 0.000348 | 6.50% | 0.005359 | 0.005699 | 0.005271 | 4,007,220.00 |
| Jun 29 2024 | 0.005345 | -0.000069 | -1.27% | 0.005417 | 0.005505 | 0.005291 | 1,383,580.00 |
| Jun 28 2024 | 0.005414 | -0.000247 | -4.36% | 0.005661 | 0.005726 | 0.005384 | 5,932,890.00 |
| Jun 27 2024 | 0.005662 | -0.000212 | -3.61% | 0.005628 | 0.005856 | 0.005541 | 1,092,440.00 |
| Jun 26 2024 | 0.005874 | 0.00 | 0.00% | 0.005874 | 0.005874 | 0.005874 | 0.00 |
| Jun 25 2024 | 0.005874 | 0.000203 | 3.58% | 0.005673 | 0.006001 | 0.005617 | 5,343,300.00 |
| Jun 24 2024 | 0.005671 | 0.000256 | 4.73% | 0.005431 | 0.005684 | 0.005083 | 5,914,260.00 |
| Jun 23 2024 | 0.005415 | -0.000194 | -3.46% | 0.00561 | 0.005767 | 0.005362 | 2,018,140.00 |
| Jun 22 2024 | 0.005609 | -0.000055 | -0.97% | 0.00569 | 0.005769 | 0.005544 | 2,157,870.00 |
| Jun 21 2024 | 0.005663 | 0.00 | 0.00% | 0.005663 | 0.005663 | 0.005663 | 0.00 |
| Jun 20 2024 | 0.005663 | 0.00 | 0.00% | 0.005663 | 0.005663 | 0.005663 | 0.00 |
| Jun 19 2024 | 0.005663 | 0.000319 | 5.97% | 0.005321 | 0.005757 | 0.005247 | 6,233,380.00 |
| Jun 18 2024 | 0.005344 | -0.001001 | -15.77% | 0.005775 | 0.00578 | 0.005004 | 8,826,500.00 |
| Jun 17 2024 | 0.006346 | 0.00 | 0.00% | 0.006346 | 0.006346 | 0.006346 | 0.00 |
| Jun 16 2024 | 0.006346 | -0.000017 | -0.27% | 0.006365 | 0.006436 | 0.006159 | 3,427,220.00 |
| Jun 15 2024 | 0.006362 | -0.000099 | -1.53% | 0.00645 | 0.006549 | 0.006271 | 2,243,600.00 |
| Jun 14 2024 | 0.006461 | -0.000425 | -6.17% | 0.006904 | 0.006977 | 0.006325 | 13,430,910.00 |
| Jun 13 2024 | 0.006886 | -0.000778 | -10.15% | 0.007638 | 0.007642 | 0.006812 | 3,995,350.00 |
| Jun 12 2024 | 0.007664 | 0.000904 | 13.37% | 0.006755 | 0.0078 | 0.00654 | 7,760,060.00 |
| Jun 11 2024 | 0.00676 | -0.000527 | -7.23% | 0.007298 | 0.007375 | 0.00654 | 10,512,960.00 |
| Jun 10 2024 | 0.007287 | 0.00034 | 4.89% | 0.006931 | 0.007521 | 0.006733 | 10,812,280.00 |
| Jun 09 2024 | 0.006947 | 0.000196 | 2.91% | 0.006735 | 0.007109 | 0.006645 | 2,410,790.00 |
| Jun 08 2024 | 0.006751 | -0.000418 | -5.83% | 0.007123 | 0.007214 | 0.006626 | 9,107,000.00 |
| Jun 07 2024 | 0.007169 | -0.000936 | -11.55% | 0.008113 | 0.008177 | 0.006299 | 24,724,950.00 |
| Jun 06 2024 | 0.008105 | -0.000522 | -6.05% | 0.00862 | 0.008707 | 0.008016 | 6,732,710.00 |
| Jun 05 2024 | 0.008627 | 0.000516 | 6.36% | 0.008115 | 0.008911 | 0.008106 | 4,007,210.00 |
| Jun 04 2024 | 0.008111 | -0.000041 | -0.50% | 0.008162 | 0.008244 | 0.007983 | 4,029,050.00 |
| Jun 03 2024 | 0.008152 | 0.000073 | 0.90% | 0.008049 | 0.008472 | 0.00796 | 8,475,260.00 |
| Jun 02 2024 | 0.008079 | -0.000492 | -5.74% | 0.008557 | 0.008802 | 0.008051 | 6,517,650.00 |
| Jun 01 2024 | 0.008572 | 0.000668 | 8.45% | 0.007891 | 0.008808 | 0.00783 | 11,954,310.00 |
| May 31 2024 | 0.007904 | -0.000171 | -2.12% | 0.007803 | 0.008164 | 0.007669 | 3,859,270.00 |
| May 30 2024 | 0.008075 | 0.00 | 0.00% | 0.008075 | 0.008075 | 0.008075 | 0.00 |
| May 29 2024 | 0.008075 | -0.000077 | -0.94% | 0.008161 | 0.008639 | 0.008054 | 4,148,970.00 |
| May 28 2024 | 0.008152 | -0.000093 | -1.13% | 0.008247 | 0.008368 | 0.007936 | 4,475,530.00 |
| May 27 2024 | 0.008245 | 0.000148 | 1.82% | 0.008101 | 0.008544 | 0.007966 | 5,449,500.00 |
| May 26 2024 | 0.008098 | -0.000466 | -5.44% | 0.008578 | 0.008715 | 0.008091 | 4,618,400.00 |
| May 25 2024 | 0.008564 | -0.000596 | -6.51% | 0.009144 | 0.009217 | 0.0085 | 3,280,820.00 |
| May 24 2024 | 0.00916 | 0.000755 | 8.98% | 0.008363 | 0.009204 | 0.008321 | 15,066,870.00 |
| May 23 2024 | 0.008405 | 0.00000400 | 0.05% | 0.008423 | 0.00846 | 0.0077 | 12,694,550.00 |
| May 22 2024 | 0.008401 | -0.00029 | -3.34% | 0.008682 | 0.008801 | 0.008148 | 10,466,020.00 |
| May 21 2024 | 0.00869 | 0.000431 | 5.22% | 0.009427 | 0.009473 | 0.008575 | 17,406,820.00 |
| May 20 2024 | 0.008259 | 0.00 | 0.00% | 0.008259 | 0.008259 | 0.008259 | 0.00 |
| May 19 2024 | 0.008259 | -0.000234 | -2.76% | 0.00849 | 0.009548 | 0.008213 | 13,924,150.00 |
| May 18 2024 | 0.008493 | 0.001003 | 13.39% | 0.007489 | 0.00869 | 0.007489 | 33,038,850.00 |
| May 17 2024 | 0.00749 | 0.000584 | 8.46% | 0.00692 | 0.007678 | 0.006817 | 6,217,060.00 |
| May 16 2024 | 0.006906 | 0.000327 | 4.98% | 0.006606 | 0.007069 | 0.006529 | 15,257,940.00 |
| May 15 2024 | 0.006579 | 0.000791 | 13.66% | 0.005801 | 0.006661 | 0.005754 | 16,468,110.00 |
| May 14 2024 | 0.005788 | -0.000191 | -3.19% | 0.005959 | 0.006049 | 0.005727 | 3,999,650.00 |
| May 13 2024 | 0.005978 | -0.00001 | -0.17% | 0.006002 | 0.006287 | 0.00563 | 7,096,190.00 |
| May 12 2024 | 0.005989 | -0.000094 | -1.55% | 0.006084 | 0.006166 | 0.005954 | 6,703,560.00 |
| May 11 2024 | 0.006083 | -0.000135 | -2.17% | 0.006211 | 0.006338 | 0.00606 | 5,479,740.00 |
| May 10 2024 | 0.006217 | -0.000203 | -3.16% | 0.006399 | 0.006816 | 0.006153 | 6,123,380.00 |
| May 09 2024 | 0.00642 | -0.000086 | -1.32% | 0.006379 | 0.006532 | 0.006165 | 5,926,540.00 |
| May 08 2024 | 0.006507 | 0.00 | 0.00% | 0.006507 | 0.006507 | 0.006507 | 0.00 |
| May 07 2024 | 0.006507 | -0.000155 | -2.33% | 0.006691 | 0.006884 | 0.006497 | 3,099,820.00 |
| May 06 2024 | 0.006661 | -0.000421 | -5.94% | 0.007093 | 0.007491 | 0.006595 | 11,493,970.00 |
| May 05 2024 | 0.007083 | 0.000742 | 11.70% | 0.006352 | 0.007668 | 0.006185 | 9,963,800.00 |
| May 04 2024 | 0.00634 | 0.000049 | 0.78% | 0.006292 | 0.006473 | 0.006228 | 3,214,220.00 |
| May 03 2024 | 0.006291 | 0.000793 | 14.43% | 0.005717 | 0.006381 | 0.005667 | 4,116,830.00 |
