Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.0201 USDT |
5,680,576.7000 RSR |
0.0188 USDT |
0.0185 USDT |
0.0194 USDT |
0.0187 USDT |
| 2024-12-04 |
0.0217 USDT |
101,304,475.6000 RSR |
0.0232 USDT |
0.0214 USDT |
0.0270 USDT |
0.0226 USDT |
| 2024-12-03 |
0.0173 USDT |
8,386,487.5000 RSR |
0.0225 USDT |
0.0214 USDT |
0.0226 USDT |
0.0218 USDT |
| 2024-12-02 |
0.0095 USDT |
1,258,903.4000 RSR |
0.0096 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-12-01 |
0.0098 USDT |
7,569,775.0000 RSR |
0.0100 USDT |
0.0097 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-11-30 |
0.0095 USDT |
1,092,819.5000 RSR |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-11-29 |
0.0093 USDT |
9,224,040.6000 RSR |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-11-28 |
0.0089 USDT |
7,983,903.3000 RSR |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
0.0092 USDT |
| 2024-11-27 |
0.0085 USDT |
3,716.9000 RSR |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-11-26 |
0.0081 USDT |
9,229,277.5000 RSR |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0082 USDT |
| 2024-11-25 |
0.0086 USDT |
4,487,777.7000 RSR |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-11-24 |
0.0088 USDT |
59,315.2000 RSR |
0.0088 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-11-23 |
0.0083 USDT |
9,831,658.3000 RSR |
0.0084 USDT |
0.0082 USDT |
0.0084 USDT |
0.0086 USDT |
| 2024-11-22 |
0.0076 USDT |
974,691.7000 RSR |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0077 USDT |
| 2024-11-21 |
0.0075 USDT |
5,813,400.8000 RSR |
0.0076 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-11-20 |
0.0075 USDT |
124,922.7000 RSR |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-11-19 |
0.0080 USDT |
5,874,392.6000 RSR |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-11-18 |
0.0080 USDT |
527,552.1000 RSR |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-11-17 |
0.0074 USDT |
212,580.0000 RSR |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-11-16 |
0.0072 USDT |
6,531,329.5000 RSR |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0075 USDT |
| 2024-11-15 |
0.0067 USDT |
379,763.1000 RSR |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-11-14 |
0.0071 USDT |
6,853,233.9000 RSR |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-11-13 |
0.0069 USDT |
726,077.0000 RSR |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-11-12 |
0.0075 USDT |
842,644.5000 RSR |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-11-11 |
0.0080 USDT |
9,104,389.3000 RSR |
0.0082 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-11-10 |
0.0080 USDT |
227,797.1000 RSR |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-11-09 |
0.0075 USDT |
3,228,170.2000 RSR |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-11-08 |
0.0074 USDT |
9,081,952.3000 RSR |
0.0075 USDT |
0.0073 USDT |
0.0075 USDT |
0.0076 USDT |
| 2024-11-07 |
0.0069 USDT |
428,964.9000 RSR |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-11-06 |
0.0063 USDT |
5,449,963.6000 RSR |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-11-05 |
0.0057 USDT |
4,297,552.9000 RSR |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-11-04 |
0.0056 USDT |
6,154,830.3000 RSR |
0.0056 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |