Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0123 USDT |
3,888,446.6000 RSR |
0.0124 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-01-23 |
0.0125 USDT |
14,547,568.8000 RSR |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0126 USDT |
| 2025-01-22 |
0.0132 USDT |
256,734.7000 RSR |
0.0127 USDT |
0.0127 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-01-21 |
0.0133 USDT |
8,395,737.0000 RSR |
0.0133 USDT |
0.0133 USDT |
0.0137 USDT |
0.0139 USDT |
| 2025-01-20 |
0.0139 USDT |
24,568,856.1000 RSR |
0.0142 USDT |
0.0132 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-01-19 |
0.0145 USDT |
21,192,199.9000 RSR |
0.0149 USDT |
0.0137 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-01-18 |
0.0151 USDT |
10,780,498.5000 RSR |
0.0144 USDT |
0.0141 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-01-17 |
0.0156 USDT |
18,147,207.5000 RSR |
0.0155 USDT |
0.0155 USDT |
0.0162 USDT |
0.0163 USDT |
| 2025-01-16 |
0.0147 USDT |
24,282.8000 RSR |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-01-15 |
0.0135 USDT |
282,510.6000 RSR |
0.0138 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-01-14 |
0.0126 USDT |
8,559,522.9000 RSR |
0.0131 USDT |
0.0126 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-01-13 |
0.0123 USDT |
413,337.0000 RSR |
0.0118 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-01-12 |
0.0131 USDT |
3,627,425.8000 RSR |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-01-11 |
0.0130 USDT |
2,142,760.0000 RSR |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-01-10 |
0.0132 USDT |
8,038,025.6000 RSR |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0133 USDT |
| 2025-01-09 |
0.0132 USDT |
151,652.2000 RSR |
0.0127 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-01-08 |
0.0140 USDT |
4,102,963.9000 RSR |
0.0134 USDT |
0.0127 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-01-07 |
0.0159 USDT |
1,095,730.1000 RSR |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0149 USDT |
| 2025-01-06 |
0.0168 USDT |
48,883.5000 RSR |
0.0167 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-01-05 |
0.0169 USDT |
888,217.2000 RSR |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-01-04 |
0.0170 USDT |
30,990,495.7000 RSR |
0.0171 USDT |
0.0163 USDT |
0.0171 USDT |
0.0172 USDT |
| 2025-01-03 |
0.0149 USDT |
1,094,634.6000 RSR |
0.0155 USDT |
0.0154 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-01-02 |
0.0148 USDT |
152,239.8000 RSR |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-01-01 |
0.0134 USDT |
5,535,432.5000 RSR |
0.0135 USDT |
0.0134 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-12-31 |
0.0135 USDT |
14,321,798.5000 RSR |
0.0132 USDT |
0.0129 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-12-30 |
0.0141 USDT |
10,338,485.5000 RSR |
0.0133 USDT |
0.0133 USDT |
0.0136 USDT |
0.0139 USDT |
| 2024-12-29 |
0.0151 USDT |
1,510,581.4000 RSR |
0.0145 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-12-28 |
0.0142 USDT |
26,917,096.5000 RSR |
0.0136 USDT |
0.0136 USDT |
0.0140 USDT |
0.0147 USDT |
| 2024-12-27 |
0.0142 USDT |
19,079,709.5000 RSR |
0.0144 USDT |
0.0136 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-12-26 |
0.0140 USDT |
13,686,125.1000 RSR |
0.0142 USDT |
0.0135 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-12-25 |
0.0142 USDT |
29,466,925.9000 RSR |
0.0143 USDT |
0.0134 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-12-24 |
0.0139 USDT |
1,132,055.2000 RSR |
0.0144 USDT |
0.0142 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-12-23 |
0.0113 USDT |
13,623.5000 RSR |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-12-22 |
0.0109 USDT |
907,696.9000 RSR |
0.0106 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-12-21 |
0.0114 USDT |
1,280,289.2000 RSR |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-12-20 |
0.0104 USDT |
13,798,394.5000 RSR |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0116 USDT |
| 2024-12-19 |
0.0115 USDT |
29,133,540.8000 RSR |
0.0118 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-12-18 |
0.0127 USDT |
27,690,342.4000 RSR |
0.0129 USDT |
0.0115 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-12-17 |
0.0140 USDT |
13,803,410.5000 RSR |
0.0140 USDT |
0.0132 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-12-16 |
0.0140 USDT |
20,319,442.7000 RSR |
0.0136 USDT |
0.0136 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-12-15 |
0.0138 USDT |
1,131,537.8000 RSR |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-12-14 |
0.0144 USDT |
578,973.5000 RSR |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-12-13 |
0.0148 USDT |
9,543,151.7000 RSR |
0.0148 USDT |
0.0146 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-12-12 |
0.0151 USDT |
22,564,910.4000 RSR |
0.0148 USDT |
0.0143 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-12-11 |
0.0140 USDT |
11,495,839.0000 RSR |
0.0146 USDT |
0.0143 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-12-10 |
0.0134 USDT |
41,590,542.7000 RSR |
0.0134 USDT |
0.0121 USDT |
0.0127 USDT |
0.0136 USDT |
| 2024-12-09 |
0.0161 USDT |
34,122,067.7000 RSR |
0.0149 USDT |
0.0149 USDT |
0.0152 USDT |
0.0150 USDT |
| 2024-12-08 |
0.0178 USDT |
11,902,162.2000 RSR |
0.0176 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-12-07 |
0.0184 USDT |
22,033,827.2000 RSR |
0.0182 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-12-06 |
0.0175 USDT |
36,168,135.6000 RSR |
0.0172 USDT |
0.0171 USDT |
0.0175 USDT |
0.0180 USDT |