Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.0096 USDT |
55,699,779.3939 RSR |
0.0089 USDT |
0.0085 USDT |
0.0088 USDT |
0.0087 USDT |
| 2022-06-07 |
0.0092 USDT |
572,461,079.6577 RSR |
0.0086 USDT |
0.0086 USDT |
0.0105 USDT |
0.0103 USDT |
| 2022-06-06 |
0.0073 USDT |
24,156,280.6059 RSR |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0073 USDT |
| 2022-06-05 |
0.0070 USDT |
6,498,862.3028 RSR |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-06-04 |
0.0073 USDT |
21,799,796.6643 RSR |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2022-06-03 |
0.0068 USDT |
90,975,702.5796 RSR |
0.0066 USDT |
0.0066 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-06-02 |
0.0065 USDT |
125,725,664.2454 RSR |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0069 USDT |
| 2022-06-01 |
0.0068 USDT |
39,375,491.9780 RSR |
0.0065 USDT |
0.0061 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-05-31 |
0.0073 USDT |
34,612,090.0162 RSR |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2022-05-30 |
0.0075 USDT |
110,635,738.8765 RSR |
0.0076 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2022-05-29 |
0.0062 USDT |
297,434,097.9025 RSR |
0.0060 USDT |
0.0060 USDT |
0.0067 USDT |
0.0069 USDT |
| 2022-05-28 |
0.0054 USDT |
31,192,098.5883 RSR |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-05-27 |
0.0051 USDT |
39,597,121.2394 RSR |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0058 USDT |
| 2022-05-26 |
0.0054 USDT |
44,418,623.8060 RSR |
0.0053 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2022-05-25 |
0.0062 USDT |
47,711,222.6849 RSR |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2022-05-24 |
0.0064 USDT |
140,527,832.0432 RSR |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0063 USDT |
| 2022-05-23 |
0.0054 USDT |
266,555,582.7594 RSR |
0.0055 USDT |
0.0055 USDT |
0.0056 USDT |
0.0060 USDT |
| 2022-05-22 |
0.0046 USDT |
97,610,535.0615 RSR |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0049 USDT |
| 2022-05-21 |
0.0043 USDT |
24,291,080.1499 RSR |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-05-20 |
0.0044 USDT |
17,929,015.7134 RSR |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
| 2022-05-19 |
0.0044 USDT |
35,032,056.6393 RSR |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0046 USDT |
| 2022-05-18 |
0.0047 USDT |
60,166,661.7133 RSR |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-05-17 |
0.0047 USDT |
60,064,605.0375 RSR |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-05-16 |
0.0045 USDT |
78,616,705.5478 RSR |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
0.0046 USDT |
| 2022-05-15 |
0.0045 USDT |
79,915,881.1700 RSR |
0.0045 USDT |
0.0041 USDT |
0.0044 USDT |
0.0045 USDT |
| 2022-05-14 |
0.0043 USDT |
25,551,003.9028 RSR |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0044 USDT |
| 2022-05-13 |
0.0048 USDT |
18,515,783.9606 RSR |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-05-12 |
0.0041 USDT |
29,860,108.2068 RSR |
0.0043 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-05-11 |
0.0056 USDT |
69,409,827.7303 RSR |
0.0048 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2022-05-10 |
0.0068 USDT |
54,393,588.3080 RSR |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-05-09 |
0.0072 USDT |
48,902,432.0152 RSR |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2022-05-08 |
0.0081 USDT |
9,162,014.2241 RSR |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2022-05-07 |
0.0087 USDT |
12,515,338.8318 RSR |
0.0087 USDT |
0.0085 USDT |
0.0086 USDT |
0.0085 USDT |
| 2022-05-06 |
0.0087 USDT |
18,099,378.3236 RSR |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-05-05 |
0.0094 USDT |
32,811,834.2888 RSR |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0088 USDT |
| 2022-05-04 |
0.0091 USDT |
45,281,868.9960 RSR |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0098 USDT |
| 2022-05-03 |
0.0089 USDT |
13,350,122.7970 RSR |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0088 USDT |
| 2022-05-02 |
0.0089 USDT |
37,357,916.5985 RSR |
0.0087 USDT |
0.0083 USDT |
0.0086 USDT |
0.0087 USDT |
| 2022-05-01 |
0.0089 USDT |
26,980,962.0326 RSR |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0092 USDT |
| 2022-04-30 |
0.0099 USDT |
22,710,036.7900 RSR |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-04-29 |
0.0108 USDT |
23,026,350.2800 RSR |
0.0103 USDT |
0.0100 USDT |
0.0102 USDT |
0.0102 USDT |
| 2022-04-28 |
0.0114 USDT |
13,934,886.7308 RSR |
0.0114 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-04-27 |
0.0112 USDT |
14,587,341.9942 RSR |
0.0112 USDT |
0.0110 USDT |
0.0111 USDT |
0.0112 USDT |
| 2022-04-26 |
0.0118 USDT |
26,600,322.1104 RSR |
0.0114 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-04-25 |
0.0122 USDT |
38,651,758.5393 RSR |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-04-24 |
0.0129 USDT |
10,697,936.5410 RSR |
0.0126 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2022-04-23 |
0.0133 USDT |
13,718,656.4636 RSR |
0.0134 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2022-04-22 |
0.0133 USDT |
17,550,913.9713 RSR |
0.0134 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-04-21 |
0.0139 USDT |
25,318,024.8034 RSR |
0.0136 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2022-04-20 |
0.0142 USDT |
22,604,088.8652 RSR |
0.0137 USDT |
0.0137 USDT |
0.0139 USDT |
0.0142 USDT |