Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.0209 USDT |
29,211,053.3364 RSR |
0.0207 USDT |
0.0200 USDT |
0.0204 USDT |
0.0203 USDT |
| 2022-04-01 |
0.0209 USDT |
20,649,480.8331 RSR |
0.0208 USDT |
0.0203 USDT |
0.0205 USDT |
0.0205 USDT |
| 2022-03-31 |
0.0190 USDT |
62,165,305.8906 RSR |
0.0180 USDT |
0.0177 USDT |
0.0181 USDT |
0.0184 USDT |
| 2022-03-30 |
0.0177 USDT |
134,615,448.4149 RSR |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0183 USDT |
| 2022-03-29 |
0.0168 USDT |
45,356,295.5961 RSR |
0.0167 USDT |
0.0161 USDT |
0.0165 USDT |
0.0165 USDT |
| 2022-03-28 |
0.0170 USDT |
57,088,187.2007 RSR |
0.0171 USDT |
0.0159 USDT |
0.0163 USDT |
0.0160 USDT |
| 2022-03-27 |
0.0163 USDT |
216,708,009.1689 RSR |
0.0161 USDT |
0.0160 USDT |
0.0165 USDT |
0.0168 USDT |
| 2022-03-26 |
0.0145 USDT |
29,140,733.2833 RSR |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0150 USDT |
| 2022-03-25 |
0.0150 USDT |
25,439,925.5569 RSR |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2022-03-24 |
0.0146 USDT |
19,525,559.1170 RSR |
0.0145 USDT |
0.0144 USDT |
0.0145 USDT |
0.0146 USDT |
| 2022-03-23 |
0.0144 USDT |
17,033,804.8169 RSR |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-03-22 |
0.0142 USDT |
43,687,443.7688 RSR |
0.0142 USDT |
0.0140 USDT |
0.0142 USDT |
0.0140 USDT |
| 2022-03-21 |
0.0137 USDT |
18,974,312.4110 RSR |
0.0137 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2022-03-20 |
0.0134 USDT |
22,365,584.5072 RSR |
0.0130 USDT |
0.0129 USDT |
0.0131 USDT |
0.0134 USDT |
| 2022-03-19 |
0.0137 USDT |
26,444,785.5797 RSR |
0.0141 USDT |
0.0136 USDT |
0.0139 USDT |
0.0136 USDT |
| 2022-03-18 |
0.0130 USDT |
21,506,538.7082 RSR |
0.0132 USDT |
0.0131 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-03-17 |
0.0139 USDT |
20,379,968.0786 RSR |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-03-16 |
0.0134 USDT |
90,270,679.1142 RSR |
0.0137 USDT |
0.0135 USDT |
0.0139 USDT |
0.0138 USDT |
| 2022-03-15 |
0.0126 USDT |
27,656,729.6488 RSR |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-03-14 |
0.0128 USDT |
21,087,819.5439 RSR |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2022-03-13 |
0.0124 USDT |
4,369,413.5566 RSR |
0.0123 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2022-03-12 |
0.0124 USDT |
2,588,101.6419 RSR |
0.0124 USDT |
0.0121 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-03-11 |
0.0122 USDT |
3,416,972.0731 RSR |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0123 USDT |
| 2022-03-10 |
0.0125 USDT |
2,460,637.7763 RSR |
0.0123 USDT |
0.0121 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-03-09 |
0.0129 USDT |
15,924,378.3219 RSR |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0131 USDT |
| 2022-03-08 |
0.0121 USDT |
16,634,169.6128 RSR |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0122 USDT |
| 2022-03-07 |
0.0119 USDT |
23,475,759.5167 RSR |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0117 USDT |
| 2022-03-06 |
0.0120 USDT |
7,004,680.0833 RSR |
0.0118 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-03-05 |
0.0121 USDT |
639,377.6144 RSR |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-03-04 |
0.0125 USDT |
25,893,836.5565 RSR |
0.0124 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-03-03 |
0.0134 USDT |
13,921,099.6673 RSR |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
0.0131 USDT |
| 2022-03-02 |
0.0143 USDT |
11,984,663.9029 RSR |
0.0140 USDT |
0.0139 USDT |
0.0141 USDT |
0.0142 USDT |
| 2022-03-01 |
0.0146 USDT |
16,153,365.5382 RSR |
0.0148 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-02-28 |
0.0130 USDT |
17,138,856.3196 RSR |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0143 USDT |
| 2022-02-27 |
0.0131 USDT |
17,062,896.4593 RSR |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0125 USDT |
| 2022-02-26 |
0.0138 USDT |
7,374,183.4807 RSR |
0.0135 USDT |
0.0135 USDT |
0.0137 USDT |
0.0138 USDT |
| 2022-02-25 |
0.0132 USDT |
22,715,867.2929 RSR |
0.0137 USDT |
0.0137 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-02-24 |
0.0121 USDT |
41,360,171.3273 RSR |
0.0125 USDT |
0.0125 USDT |
0.0128 USDT |
0.0126 USDT |
| 2022-02-23 |
0.0140 USDT |
16,116,567.3095 RSR |
0.0136 USDT |
0.0131 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-02-22 |
0.0135 USDT |
8,823,436.3091 RSR |
0.0137 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2022-02-21 |
0.0144 USDT |
15,859,896.4418 RSR |
0.0138 USDT |
0.0135 USDT |
0.0139 USDT |
0.0135 USDT |
| 2022-02-20 |
0.0151 USDT |
14,623,616.4594 RSR |
0.0147 USDT |
0.0143 USDT |
0.0145 USDT |
0.0147 USDT |
| 2022-02-19 |
0.0162 USDT |
6,849,102.3548 RSR |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0164 USDT |
| 2022-02-18 |
0.0167 USDT |
8,894,607.0463 RSR |
0.0164 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2022-02-17 |
0.0179 USDT |
24,545,227.0146 RSR |
0.0172 USDT |
0.0167 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-02-16 |
0.0189 USDT |
15,383,321.2554 RSR |
0.0191 USDT |
0.0189 USDT |
0.0192 USDT |
0.0192 USDT |
| 2022-02-15 |
0.0188 USDT |
6,868,428.9077 RSR |
0.0190 USDT |
0.0188 USDT |
0.0190 USDT |
0.0192 USDT |
| 2022-02-14 |
0.0178 USDT |
5,853,121.2764 RSR |
0.0176 USDT |
0.0176 USDT |
0.0178 USDT |
0.0180 USDT |
| 2022-02-13 |
0.0180 USDT |
8,664,575.2318 RSR |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
0.0177 USDT |
| 2022-02-12 |
0.0181 USDT |
6,446,125.9335 RSR |
0.0183 USDT |
0.0177 USDT |
0.0181 USDT |
0.0181 USDT |